-
5 DAY PERFORMANCE
+2.81% -
1 MONTH PERFORMANCE
-12.54% -
3 MONTH PERFORMANCE
+14.90% -
6 MONTH PERFORMANCE
-47.49% -
YEAR-TO-DATE PERFORMANCE
-59.97% -
1 YEAR PERFORMANCE
-60.19%
Eve Holding, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $2.89 | $2.92 (1.04%) | $2.99 | $2.85 | 166,188 | $869.67 M |
| 11/06/2024 | $2.87 | $2.89 (0.7%) | $3.03 | $2.81 | 300,700 | $860.74 M |
| 11/05/2024 | $2.71 | $2.68 (-1.11%) | $2.84 | $2.61 | 171,600 | $798.19 M |
| 11/04/2024 | $3.03 | $2.73 (-9.9%) | $3.03 | $2.70 | 161,201 | $813.08 M |
| 11/01/2024 | $3.10 | $2.85 (-8.06%) | $3.13 | $2.79 | 235,900 | $848.82 M |
| 10/31/2024 | $3.20 | $3.08 (-3.75%) | $3.22 | $3.07 | 332,800 | $851.17 M |
| 10/30/2024 | $3.29 | $3.21 (-2.43%) | $3.38 | $3.21 | 246,403 | $887.10 M |
| 10/29/2024 | $3.39 | $3.30 (-2.65%) | $3.39 | $3.25 | 271,600 | $911.97 M |
| 10/28/2024 | $3.41 | $3.39 (-0.59%) | $3.44 | $3.30 | 264,100 | $936.84 M |
| 10/25/2024 | $3.42 | $3.38 (-1.17%) | $3.48 | $3.35 | 320,149 | $934.08 M |
| 10/24/2024 | $3.42 | $3.40 (-0.58%) | $3.46 | $3.32 | 242,246 | $939.61 M |
| 10/23/2024 | $3.47 | $3.42 (-1.44%) | $3.51 | $3.30 | 252,700 | $945.13 M |
| 10/22/2024 | $3.40 | $3.46 (1.76%) | $3.59 | $3.32 | 412,200 | $956.19 M |
| 10/21/2024 | $3.43 | $3.42 (-0.29%) | $3.44 | $3.32 | 249,200 | $945.13 M |
| 10/18/2024 | $3.48 | $3.43 (-1.44%) | $3.60 | $3.40 | 137,234 | $947.90 M |
| 10/17/2024 | $3.43 | $3.46 (0.87%) | $3.53 | $3.33 | 306,600 | $956.19 M |
| 10/16/2024 | $3.37 | $3.45 (2.37%) | $3.54 | $3.34 | 345,610 | $953.42 M |
| 10/15/2024 | $3.22 | $3.33 (3.42%) | $3.36 | $3.20 | 315,753 | $920.26 M |
| 10/14/2024 | $3.38 | $3.19 (-5.62%) | $3.38 | $3.12 | 277,932 | $881.57 M |
| 10/11/2024 | $3.26 | $3.33 (2.15%) | $3.38 | $3.26 | 329,644 | $920.26 M |
| 10/10/2024 | $3.23 | $3.30 (2.17%) | $3.31 | $3.22 | 230,439 | $911.97 M |
| 10/09/2024 | $3.24 | $3.25 (0.31%) | $3.34 | $3.21 | 260,400 | $898.15 M |
| 10/08/2024 | $3.36 | $3.28 (-2.38%) | $3.38 | $3.22 | 247,700 | $906.44 M |
| 10/07/2024 | $3.33 | $3.35 (0.6%) | $3.35 | $3.22 | 318,612 | $925.79 M |
| 10/04/2024 | $3.24 | $3.31 (2.16%) | $3.32 | $3.15 | 305,900 | $914.74 M |
| 10/03/2024 | $3.10 | $3.19 (2.9%) | $3.24 | $3.03 | 326,100 | $881.57 M |
| 10/02/2024 | $2.97 | $3.16 (6.4%) | $3.19 | $2.96 | 308,500 | $873.28 M |
| 10/01/2024 | $3.19 | $3.01 (-5.64%) | $3.25 | $2.96 | 308,809 | $831.83 M |
| 09/30/2024 | $3.22 | $3.24 (0.62%) | $3.26 | $3.13 | 306,500 | $895.39 M |
| 09/27/2024 | $3.19 | $3.22 (0.94%) | $3.23 | $3.16 | 314,900 | $889.86 M |
| 09/26/2024 | $3.32 | $3.19 (-3.92%) | $3.32 | $3.01 | 443,741 | $881.57 M |
| 09/25/2024 | $3.12 | $3.20 (2.56%) | $3.27 | $3.11 | 457,800 | $884.34 M |
| 09/24/2024 | $3.15 | $3.14 (-0.32%) | $3.15 | $3.05 | 615,046 | $867.75 M |
| 09/23/2024 | $3.06 | $3.09 (0.98%) | $3.13 | $2.99 | 654,557 | $853.94 M |
| 09/20/2024 | $2.99 | $2.99 (0%) | $3.09 | $2.93 | 3.11 M | $826.30 M |
| 09/19/2024 | $2.96 | $2.99 (1.01%) | $2.99 | $2.85 | 760,910 | $826.30 M |
| 09/18/2024 | $2.89 | $2.89 (0%) | $2.97 | $2.70 | 711,800 | $798.67 M |
| 09/17/2024 | $2.92 | $2.89 (-1.03%) | $3.00 | $2.86 | 420,516 | $798.67 M |
| 09/16/2024 | $2.89 | $2.86 (-1.04%) | $2.93 | $2.83 | 282,617 | $790.38 M |
| 09/13/2024 | $2.87 | $2.87 (0%) | $2.89 | $2.83 | 103,500 | $793.14 M |
| 09/12/2024 | $2.90 | $2.81 (-3.1%) | $2.90 | $2.80 | 92,500 | $776.56 M |
| 09/11/2024 | $2.77 | $2.85 (2.89%) | $2.89 | $2.74 | 131,258 | $787.61 M |
| 09/10/2024 | $2.86 | $2.79 (-2.45%) | $2.91 | $2.65 | 153,000 | $771.03 M |
| 09/09/2024 | $2.73 | $2.86 (4.76%) | $2.90 | $2.72 | 227,783 | $790.38 M |
| 09/06/2024 | $2.75 | $2.67 (-2.91%) | $2.84 | $2.60 | 86,207 | $737.87 M |
| 09/05/2024 | $2.73 | $2.78 (1.83%) | $2.89 | $2.66 | 87,533 | $768.27 M |
| 09/04/2024 | $2.75 | $2.71 (-1.45%) | $2.86 | $2.65 | 89,700 | $748.92 M |
| 09/03/2024 | $2.80 | $2.75 (-1.79%) | $2.84 | $2.67 | 108,646 | $759.98 M |
| 08/30/2024 | $2.81 | $2.81 (0%) | $2.90 | $2.77 | 106,111 | $776.56 M |
| 08/29/2024 | $2.81 | $2.81 (0%) | $2.90 | $2.75 | 67,329 | $776.56 M |
| 08/28/2024 | $2.84 | $2.79 (-1.76%) | $3.06 | $2.70 | 169,558 | $771.03 M |
| 08/27/2024 | $2.59 | $2.83 (9.27%) | $2.85 | $2.55 | 132,307 | $782.08 M |
| 08/26/2024 | $2.71 | $2.62 (-3.32%) | $2.91 | $2.61 | 319,300 | $724.05 M |
| 08/23/2024 | $2.49 | $2.68 (7.63%) | $2.76 | $2.49 | 128,138 | $740.63 M |
| 08/22/2024 | $2.53 | $2.50 (-1.19%) | $2.58 | $2.48 | 100,451 | $690.89 M |
| 08/21/2024 | $2.44 | $2.53 (3.69%) | $2.53 | $2.40 | 44,745 | $699.18 M |
| 08/20/2024 | $2.48 | $2.41 (-2.82%) | $2.54 | $2.37 | 52,870 | $666.02 M |
| 08/19/2024 | $2.57 | $2.45 (-4.67%) | $2.60 | $2.35 | 133,627 | $677.07 M |
| 08/16/2024 | $2.54 | $2.61 (2.76%) | $2.64 | $2.54 | 63,931 | $721.29 M |
| 08/15/2024 | $2.46 | $2.54 (3.25%) | $2.57 | $2.33 | 91,933 | $701.94 M |
| 08/14/2024 | $2.50 | $2.40 (-4%) | $2.54 | $2.37 | 230,600 | $663.25 M |
| 08/13/2024 | $2.56 | $2.50 (-2.34%) | $2.61 | $2.46 | 177,202 | $690.89 M |
| 08/12/2024 | $2.75 | $2.55 (-7.27%) | $2.75 | $2.52 | 155,138 | $704.71 M |
| 08/09/2024 | $2.67 | $2.65 (-0.75%) | $2.73 | $2.58 | 91,100 | $732.34 M |
| 08/08/2024 | $2.55 | $2.66 (4.31%) | $2.67 | $2.46 | 143,900 | $735.10 M |
| 08/07/2024 | $2.81 | $2.55 (-9.25%) | $2.95 | $2.45 | 195,400 | $704.71 M |