Eve Holding Inc (EVEX)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 2.07972270364 | 5.77 | 5.91 | 5 | 252115 | 5.52946683 | CS |
| 4 | 1.06 | 21.9461697723 | 4.83 | 5.99 | 4.1817 | 220112 | 5.28518837 | CS |
| 12 | 2.18 | 58.7601078167 | 3.71 | 5.99 | 2.83 | 196648 | 4.29385985 | CS |
| 26 | 1.32 | 28.8840262582 | 4.57 | 6.09 | 2.83 | 263345 | 4.46556592 | CS |
| 52 | 1.33 | 29.1666666667 | 4.56 | 6.09 | 2.33 | 258702 | 3.91402995 | CS |
| 156 | -1.6 | -21.3618157543 | 7.49 | 13.34 | 2.33 | 128505 | 5.24931181 | CS |
| 260 | -5.05 | -46.1608775137 | 10.94 | 13.34 | 2.33 | 143265 | 5.6903028 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750113600 | 5.8 | 0.73 | 14.40 | 5.29 | 5.805 | 5.25 | 465793 |
| 1749854400 | 5.07 | -0.48 | -8.65 | 5.4 | 5.445 | 5 | 264240 |
| 1749768000 | 5.55 | 0.02 | 0.36 | 5.5 | 5.625 | 5.38 | 153992 |
| 1749681600 | 5.53 | 0.05 | 0.91 | 5.5 | 5.66 | 5.42 | 217238 |
| 1749595200 | 5.48 | -0.17 | -3.01 | 5.7699999 | 5.7699999 | 5.4535 | 159313 |
| 1749508800 | 5.65 | 0.2 | 3.67 | 5.91 | 5.99 | 5.452 | 406070 |
| 1749249600 | 5.45 | 0.34 | 6.65 | 5.23 | 5.5 | 5.1449999 | 201904 |
| 1749163200 | 5.11 | -0.01 | -0.20 | 5.13 | 5.21 | 4.98 | 127055 |
| 1749076800 | 5.12 | -0.18 | -3.40 | 5.3099999 | 5.315 | 5.08 | 107275 |
| 1748990400 | 5.3 | 0.01 | 0.19 | 5.3 | 5.345 | 5.1 | 160569 |
| 1748904000 | 5.29 | -0.11 | -2.04 | 5.4 | 5.41 | 5.23 | 148216 |
| 1748644800 | 5.4 | -0.11 | -2.00 | 5.48 | 5.5678 | 5.33 | 317363 |
| 1748558400 | 5.51 | 0.08 | 1.47 | 5.41 | 5.6 | 5.1966 | 283260 |
| 1748472000 | 5.43 | 0.53 | 10.82 | 4.89 | 5.46 | 4.89 | 256658 |
| 1748385600 | 4.9 | 0.52 | 11.87 | 4.49 | 4.925 | 4.48 | 386542 |
| 1748040000 | 4.38 | -0.02 | -0.45 | 4.32 | 4.4 | 4.28 | 104364 |
| 1747953600 | 4.4 | 0.1 | 2.33 | 4.29 | 4.51 | 4.1817 | 140058 |
| 1747867200 | 4.3 | -0.35 | -7.53 | 4.57 | 4.62 | 4.29 | 123254 |
| 1747780800 | 4.65 | -0.18 | -3.73 | 4.83 | 4.88 | 4.59 | 158971 |
| 1747694400 | 4.83 | 0.18 | 3.87 | 4.58 | 4.87 | 4.519 | 167908 |
| 1747435200 | 4.65 | 0.12 | 2.65 | 4.65 | 5.0279 | 4.65 | 347328 |
| 1747348800 | 4.53 | 0.42 | 10.22 | 4.14 | 4.55 | 4.125 | 446284 |
| 1747262400 | 4.11 | 0.18 | 4.58 | 3.95 | 4.13 | 3.85 | 227980 |
| 1747176000 | 3.93 | 0.08 | 2.08 | 3.93 | 4.04 | 3.87 | 203449 |
| 1747089600 | 3.85 | -0.03 | -0.77 | 3.93 | 4.16 | 3.775 | 181132 |
| 1746830400 | 3.88 | 0.07 | 1.84 | 3.83 | 3.92 | 3.76 | 102541 |
| 1746744000 | 3.81 | 0.15 | 4.10 | 3.72 | 3.84 | 3.6613 | 103596 |
| 1746657600 | 3.66 | 0.13 | 3.68 | 3.57 | 3.66 | 3.51 | 125814 |
| 1746571200 | 3.53 | -0.02 | -0.56 | 3.52 | 3.575 | 3.41 | 149578 |
| 1746484800 | 3.55 | -0.27 | -7.07 | 3.77 | 3.7975 | 3.54 | 99324 |
| 1746225600 | 3.82 | 0.31 | 8.83 | 3.56 | 3.97 | 3.55 | 286684 |
| 1746139200 | 3.51 | -0.05 | -1.40 | 3.61 | 3.66 | 3.36 | 184820 |
| 1746052800 | 3.56 | -0.22 | -5.82 | 3.7 | 3.73 | 3.53 | 182755 |
| 1745966400 | 3.78 | 0.06 | 1.61 | 3.73 | 3.79 | 3.645 | 99280 |
| 1745880000 | 3.72 | 0.07 | 1.92 | 3.65 | 3.725 | 3.55 | 92884 |
| 1745620800 | 3.65 | -0.19 | -4.95 | 3.81 | 3.81 | 3.61 | 107775 |
| 1745534400 | 3.84 | 0.18 | 4.92 | 3.65 | 3.855 | 3.62 | 100621 |
| 1745448000 | 3.66 | -0.01 | -0.27 | 3.83 | 3.9 | 3.64 | 103797 |
| 1745361600 | 3.67 | 0.18 | 5.16 | 3.54 | 3.67 | 3.44 | 94758 |
| 1745275200 | 3.49 | -0.14 | -3.86 | 3.55 | 3.59 | 3.43 | 126065 |
| 1744929600 | 3.63 | 0.03 | 0.83 | 3.6 | 3.73 | 3.56 | 141739 |
| 1744843200 | 3.6 | -0.21 | -5.51 | 3.76 | 3.7987 | 3.5036 | 151457 |
| 1744756800 | 3.81 | 0.13 | 3.53 | 3.66 | 3.84 | 3.6 | 156630 |
| 1744670400 | 3.68 | 0.07 | 1.94 | 3.66 | 3.695 | 3.47 | 162920 |
| 1744411200 | 3.61 | 0.19 | 5.56 | 3.41 | 3.65 | 3.25 | 156853 |
| 1744324800 | 3.42 | -0.05 | -1.44 | 3.32 | 3.52 | 3.2799999 | 207590 |
| 1744238400 | 3.47 | 0.27 | 8.44 | 3.18 | 3.6273 | 2.99 | 326521 |
| 1744152000 | 3.2 | -0.29 | -8.31 | 3.55 | 3.625 | 3.08 | 241018 |
| 1744065600 | 3.49 | 0.16 | 4.80 | 3.1 | 3.52 | 2.96 | 252814 |
| 1743806400 | 3.33 | 0.14 | 4.39 | 3.06 | 3.33 | 2.83 | 329055 |
| 1743720000 | 3.19 | -0.31 | -8.86 | 3.21 | 3.32 | 3.06 | 283589 |
| 1743633600 | 3.5 | 0.16 | 4.79 | 3.2799999 | 3.53 | 3.25 | 153024 |
| 1743547200 | 3.34 | 0.02 | 0.60 | 3.29 | 3.42 | 3.2 | 244220 |
| 1743460800 | 3.32 | -0.17 | -4.87 | 3.39 | 3.49 | 3.265 | 265346 |
| 1743201600 | 3.49 | -0.06 | -1.69 | 3.52 | 3.53 | 3.4 | 148919 |
| 1743115200 | 3.55 | -0.15 | -4.05 | 3.68 | 3.696 | 3.535 | 141655 |
| 1743028800 | 3.7 | -0.08 | -2.12 | 3.83 | 3.8599 | 3.64 | 160641 |
| 1742942400 | 3.78 | 0.09 | 2.44 | 3.71 | 3.82 | 3.58 | 164350 |
| 1742856000 | 3.69 | 0.11 | 3.07 | 3.66 | 3.8 | 3.61 | 190212 |
| 1742596800 | 3.58 | 0.07 | 1.99 | 3.41 | 3.65 | 3.315 | 358459 |
| 1742510400 | 3.51 | 0.13 | 3.85 | 3.38 | 3.55 | 3.315 | 180241 |
| 1742424000 | 3.38 | 0.28 | 9.03 | 3.13 | 3.42 | 3.1275 | 227696 |
| 1742337600 | 3.1 | -0.05 | -1.59 | 3.1 | 3.15 | 2.99 | 239835 |
| 1742251200 | 3.15 | -0.04 | -1.25 | 3.24 | 3.33 | 3.08 | 346223 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
