Alto Ingredients Inc (ALTO)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 14-05-2024 |
239.991 |
5,88%
|
1,71
|
1,71
|
1,805
|
1,7999
|
| 13-05-2024 |
63.253 |
0,59%
|
1,69
|
1,675
|
1,715
|
1,70
|
| 10-05-2024 |
95.109 |
-5,59%
|
1,78
|
1,68
|
1,78
|
1,69
|
| 09-05-2024 |
81.116 |
4,07%
|
1,71
|
1,71
|
1,795
|
1,79
|
| 08-05-2024 |
195.482 |
-2,27%
|
1,75
|
1,675
|
1,78
|
1,72
|
| 07-05-2024 |
184.055 |
-9,74%
|
1,91
|
1,75
|
1,95
|
1,76
|
| 06-05-2024 |
167.069 |
2,63%
|
1,89
|
1,89
|
1,965
|
1,95
|
| 03-05-2024 |
94.400 |
1,06%
|
1,91
|
1,88
|
1,97
|
1,90
|
| 02-05-2024 |
151.099 |
1,08%
|
1,89
|
1,815
|
1,89
|
1,88
|
| 01-05-2024 |
136.425 |
-1,59%
|
1,90
|
1,86
|
1,93
|
1,86
|
| 30-04-2024 |
69.440 |
-2,58%
|
1,93
|
1,88
|
1,94
|
1,89
|
| 29-04-2024 |
62.662 |
0,00%
|
1,94
|
1,905
|
1,96
|
1,94
|
| 26-04-2024 |
90.945 |
2,65%
|
1,90
|
1,89
|
1,975
|
1,94
|
| 25-04-2024 |
58.188 |
-3,57%
|
1,94
|
1,875
|
1,94
|
1,89
|
| 24-04-2024 |
95.240 |
2,62%
|
1,89
|
1,89
|
1,96
|
1,96
|
| 23-04-2024 |
53.192 |
0,53%
|
1,90
|
1,90
|
1,94
|
1,91
|
| 22-04-2024 |
96.226 |
-1,55%
|
1,92
|
1,895
|
1,925
|
1,90
|
| 19-04-2024 |
76.927 |
1,05%
|
1,92
|
1,90
|
1,945
|
1,93
|
| 18-04-2024 |
109.236 |
-2,55%
|
1,96
|
1,90
|
2,00
|
1,91
|
| 17-04-2024 |
118.080 |
-1,01%
|
1,97
|
1,93
|
2,005
|
1,96
|
| 16-04-2024 |
103.900 |
-2,46%
|
2,01
|
1,97
|
2,035
|
1,98
|
| 15-04-2024 |
146.081 |
-1,93%
|
2,09
|
1,985
|
2,09
|
2,03
|
| 12-04-2024 |
124.027 |
-0,96%
|
2,08
|
2,02
|
2,08
|
2,07
|
| 11-04-2024 |
106.348 |
1,46%
|
2,06
|
2,015
|
2,095
|
2,09
|
| 10-04-2024 |
142.869 |
-6,36%
|
2,14
|
2,01
|
2,14
|
2,06
|
| 09-04-2024 |
103.413 |
0,46%
|
2,19
|
2,135
|
2,21
|
2,20
|
| 08-04-2024 |
106.978 |
-0,91%
|
2,22
|
2,155
|
2,25
|
2,19
|
| 05-04-2024 |
157.831 |
-0,90%
|
2,21
|
2,165
|
2,245
|
2,21
|
| 04-04-2024 |
182.671 |
-2,19%
|
2,30
|
2,205
|
2,395
|
2,23
|
| 03-04-2024 |
92.760 |
3,64%
|
2,22
|
2,19
|
2,28
|
2,28
|
| 02-04-2024 |
83.896 |
-3,93%
|
2,28
|
2,19
|
2,295
|
2,20
|
| 01-04-2024 |
195.881 |
5,05%
|
2,20
|
2,155
|
2,30
|
2,29
|
| 28-03-2024 |
208.657 |
9,55%
|
2,01
|
2,00
|
2,19
|
2,18
|
| 27-03-2024 |
125.982 |
4,19%
|
1,95
|
1,92
|
2,00
|
1,99
|
| 26-03-2024 |
107.145 |
0,00%
|
1,91
|
1,87
|
1,94
|
1,91
|
| 25-03-2024 |
53.945 |
-2,55%
|
1,96
|
1,91
|
1,985
|
1,91
|
| 22-03-2024 |
91.566 |
1,03%
|
1,97
|
1,91
|
1,97
|
1,96
|
| 21-03-2024 |
93.182 |
-2,02%
|
1,97
|
1,925
|
1,995
|
1,94
|
| 20-03-2024 |
98.432 |
3,67%
|
1,91
|
1,90
|
1,98
|
1,98
|
| 19-03-2024 |
121.314 |
0,53%
|
1,91
|
1,87
|
1,94
|
1,91
|
| 18-03-2024 |
109.146 |
-4,04%
|
1,95
|
1,89
|
1,95
|
1,90
|
| 15-03-2024 |
456.020 |
-1,00%
|
1,98
|
1,95
|
2,02
|
1,98
|
| 14-03-2024 |
239.716 |
1,52%
|
1,97
|
1,89
|
2,00
|
2,00
|
| 13-03-2024 |
285.711 |
-1,99%
|
2,00
|
1,94
|
2,06
|
1,97
|
| 12-03-2024 |
742.476 |
-9,46%
|
2,02
|
1,81
|
2,16
|
2,01
|
| 11-03-2024 |
236.323 |
2,30%
|
2,21
|
2,17
|
2,275
|
2,22
|
| 08-03-2024 |
181.045 |
-1,36%
|
2,23
|
2,14
|
2,275
|
2,17
|
| 07-03-2024 |
129.089 |
0,00%
|
2,20
|
2,165
|
2,22
|
2,20
|
| 06-03-2024 |
116.358 |
1,85%
|
2,19
|
2,175
|
2,23
|
2,20
|
| 05-03-2024 |
141.184 |
-2,26%
|
2,21
|
2,135
|
2,27
|
2,16
|
| 04-03-2024 |
105.617 |
-0,45%
|
2,23
|
2,175
|
2,245
|
2,21
|
| 01-03-2024 |
166.132 |
0,91%
|
2,19
|
2,14
|
2,235
|
2,22
|
| 29-02-2024 |
94.710 |
1,85%
|
2,18
|
2,12
|
2,235
|
2,20
|
| 28-02-2024 |
107.331 |
-4,43%
|
2,25
|
2,15
|
2,255
|
2,16
|
| 27-02-2024 |
135.178 |
3,20%
|
2,22
|
2,22
|
2,29
|
2,26
|
| 26-02-2024 |
88.312 |
0,00%
|
2,18
|
2,15
|
2,195
|
2,19
|
| 23-02-2024 |
177.651 |
-0,91%
|
2,21
|
2,125
|
2,22
|
2,19
|
| 22-02-2024 |
131.373 |
-0,45%
|
2,23
|
2,175
|
2,245
|
2,21
|
| 21-02-2024 |
144.562 |
2,30%
|
2,13
|
2,11
|
2,22
|
2,22
|
| 20-02-2024 |
154.675 |
-1,36%
|
2,16
|
2,14
|
2,275
|
2,17
|
| 19-02-2024 |
187.716 |
0,00%
|
2,19
|
2,165
|
2,27
|
2,20
|
| 16-02-2024 |
187.716 |
0,00%
|
2,19
|
2,165
|
2,27
|
2,20
|
| 15-02-2024 |
241.095 |
7,84%
|
2,03
|
2,03
|
2,215
|
2,20
|
| 14-02-2024 |
140.198 |
5,16%
|
1,96
|
1,96
|
2,045
|
2,04
|
| 13-02-2024 |
189.264 |
-3,96%
|
1,99
|
1,915
|
1,995
|
1,94
|
| 12-02-2024 |
111.893 |
2,54%
|
1,99
|
1,99
|
2,045
|
2,02
|
| 09-02-2024 |
139.596 |
6,49%
|
1,85
|
1,84
|
1,98
|
1,97
|
| 08-02-2024 |
80.472 |
0,00%
|
1,86
|
1,805
|
1,86
|
1,85
|
| 07-02-2024 |
115.858 |
-1,07%
|
1,92
|
1,84
|
1,92
|
1,85
|
| 06-02-2024 |
113.667 |
3,89%
|
1,80
|
1,79
|
1,87
|
1,87
|
| 05-02-2024 |
175.103 |
0,00%
|
1,79
|
1,725
|
1,855
|
1,80
|
| 02-02-2024 |
119.104 |
-4,76%
|
1,88
|
1,80
|
1,88
|
1,80
|
| 01-02-2024 |
186.272 |
-2,07%
|
1,88
|
1,835
|
1,90
|
1,89
|
| 31-01-2024 |
249.377 |
-4,66%
|
1,95
|
1,84
|
1,95
|
1,84
|
| 30-01-2024 |
378.479 |
-3,50%
|
1,98
|
1,905
|
1,98
|
1,93
|
| 29-01-2024 |
408.122 |
4,71%
|
1,90
|
1,88
|
1,9922
|
2,00
|
| 26-01-2024 |
438.198 |
0,00%
|
1,92
|
1,89
|
1,97
|
1,91
|
| 25-01-2024 |
607.009 |
0,00%
|
1,92
|
1,85
|
1,95
|
1,91
|
| 24-01-2024 |
524.000 |
-5,91%
|
2,01
|
1,90
|
2,03
|
1,91
|
| 23-01-2024 |
166.438 |
-2,89%
|
2,11
|
2,03
|
2,13
|
2,02
|
| 22-01-2024 |
503.640 |
0,48%
|
2,14
|
2,04
|
2,17
|
2,08
|
| 19-01-2024 |
589.074 |
1,47%
|
2,09
|
1,995
|
2,08
|
2,07
|
| 18-01-2024 |
554.201 |
-2,86%
|
2,09
|
1,995
|
2,10
|
2,04
|
| 17-01-2024 |
363.837 |
-1,87%
|
2,28
|
2,05
|
2,14
|
2,10
|
| 16-01-2024 |
501.152 |
-1,84%
|
2,28
|
2,11
|
2,16
|
2,14
|
| 15-01-2024 |
696.810 |
-4,39%
|
2,28
|
2,155
|
2,325
|
2,18
|
| 12-01-2024 |
696.810 |
-4,39%
|
2,28
|
2,155
|
2,325
|
2,18
|
| 11-01-2024 |
885.770 |
-1,30%
|
2,31
|
2,21
|
2,325
|
2,28
|
| 10-01-2024 |
557.928 |
-0,86%
|
2,68
|
2,305
|
2,43
|
2,31
|
| 09-01-2024 |
1.382.065 |
-13,70%
|
2,68
|
2,30
|
2,66
|
2,33
|
| 08-01-2024 |
355.268 |
-1,85%
|
2,68
|
2,615
|
2,72
|
2,65
|
| 05-01-2024 |
414.125 |
-1,46%
|
2,71
|
2,65
|
2,74
|
2,70
|
| 04-01-2024 |
682.768 |
3,40%
|
2,65
|
2,63
|
2,80
|
2,74
|
| 03-01-2024 |
333.113 |
-1,12%
|
2,66
|
2,62
|
2,70
|
2,65
|
| 02-01-2024 |
380.940 |
0,75%
|
2,66
|
2,65
|
2,80
|
2,68
|
| 29-12-2023 |
676.551 |
-3,10%
|
2,75
|
2,655
|
2,7865
|
2,66
|
| 28-12-2023 |
946.475 |
-1,61%
|
2,83
|
2,69
|
2,8183
|
2,745
|
| 27-12-2023 |
775.412 |
-1,41%
|
2,83
|
2,775
|
2,88
|
2,79
|
| 26-12-2023 |
505.463 |
0,36%
|
2,83
|
2,81
|
2,87
|
2,83
|
| 22-12-2023 |
520.906 |
-0,70%
|
2,86
|
2,80
|
2,88
|
2,82
|
Por favor leia o