Alto Ingredients Inc (ALTO)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
27.623 |
1,77%
|
1,69
|
1,69
|
1,7199
|
1,7199
|
16/07/2024 |
63.252 |
5,63%
|
1,63
|
1,63
|
1,705
|
1,69
|
15/07/2024 |
105.503 |
0,00%
|
1,60
|
1,58
|
1,635
|
1,60
|
12/07/2024 |
93.935 |
-3,61%
|
1,68
|
1,57
|
1,68
|
1,60
|
11/07/2024 |
200.796 |
14,48%
|
1,46
|
1,46
|
1,73
|
1,66
|
10/07/2024 |
17.698 |
0,00%
|
1,45
|
1,445
|
1,465
|
1,45
|
09/07/2024 |
22.553 |
0,00%
|
1,43
|
1,43
|
1,46
|
1,45
|
08/07/2024 |
28.738 |
-0,34%
|
1,46
|
1,45
|
1,475
|
1,45
|
05/07/2024 |
26.839 |
2,11%
|
1,43
|
1,43
|
1,46
|
1,455
|
04/07/2024 |
52.435 |
0,00%
|
1,40
|
1,39
|
1,465
|
1,425
|
03/07/2024 |
52.435 |
2,52%
|
1,40
|
1,39
|
1,465
|
1,425
|
02/07/2024 |
59.710 |
-2,46%
|
1,44
|
1,375
|
1,46
|
1,39
|
01/07/2024 |
72.085 |
-1,38%
|
1,44
|
1,365
|
1,46
|
1,425
|
28/06/2024 |
162.074 |
-3,34%
|
1,53
|
1,43
|
1,545
|
1,445
|
27/06/2024 |
127.490 |
11,57%
|
1,37
|
1,36
|
1,50
|
1,495
|
26/06/2024 |
124.033 |
1,52%
|
1,32
|
1,31
|
1,35
|
1,34
|
25/06/2024 |
102.308 |
-0,75%
|
1,33
|
1,32
|
1,345
|
1,32
|
24/06/2024 |
97.582 |
3,91%
|
1,30
|
1,29
|
1,34
|
1,33
|
21/06/2024 |
665.205 |
-2,29%
|
1,32
|
1,28
|
1,32
|
1,28
|
20/06/2024 |
79.355 |
0,00%
|
1,33
|
1,28
|
1,33
|
1,31
|
19/06/2024 |
58.789 |
0,00%
|
1,30
|
1,30
|
1,345
|
1,31
|
18/06/2024 |
58.789 |
0,00%
|
1,30
|
1,30
|
1,345
|
1,31
|
17/06/2024 |
43.398 |
-2,24%
|
1,33
|
1,31
|
1,335
|
1,31
|
14/06/2024 |
45.820 |
-1,47%
|
1,36
|
1,32
|
1,38
|
1,34
|
13/06/2024 |
46.612 |
-1,45%
|
1,39
|
1,35
|
1,43
|
1,36
|
12/06/2024 |
156.268 |
-4,17%
|
1,51
|
1,36
|
1,51
|
1,38
|
11/06/2024 |
44.259 |
0,00%
|
1,44
|
1,43
|
1,45
|
1,44
|
10/06/2024 |
44.597 |
-1,37%
|
1,44
|
1,40
|
1,46
|
1,44
|
07/06/2024 |
64.049 |
0,00%
|
1,44
|
1,41
|
1,465
|
1,46
|
06/06/2024 |
39.197 |
0,69%
|
1,45
|
1,445
|
1,49
|
1,46
|
05/06/2024 |
49.135 |
-2,03%
|
1,50
|
1,44
|
1,50
|
1,45
|
04/06/2024 |
43.045 |
-2,63%
|
1,49
|
1,46
|
1,505
|
1,48
|
03/06/2024 |
99.336 |
0,00%
|
1,53
|
1,49
|
1,54
|
1,52
|
31/05/2024 |
121.791 |
3,40%
|
1,47
|
1,47
|
1,595
|
1,52
|
30/05/2024 |
41.925 |
-0,68%
|
1,49
|
1,47
|
1,495
|
1,47
|
29/05/2024 |
83.975 |
-0,67%
|
1,49
|
1,475
|
1,505
|
1,48
|
28/05/2024 |
252.907 |
-5,10%
|
1,54
|
1,47
|
1,55
|
1,49
|
27/05/2024 |
111.417 |
0,00%
|
1,56
|
1,53
|
1,57
|
1,57
|
24/05/2024 |
111.417 |
0,00%
|
1,56
|
1,53
|
1,57
|
1,57
|
23/05/2024 |
91.482 |
-3,09%
|
1,62
|
1,55
|
1,62
|
1,57
|
22/05/2024 |
75.420 |
-2,99%
|
1,66
|
1,605
|
1,66
|
1,62
|
21/05/2024 |
34.563 |
0,00%
|
1,68
|
1,645
|
1,68
|
1,67
|
20/05/2024 |
51.634 |
-4,02%
|
1,73
|
1,67
|
1,73
|
1,67
|
17/05/2024 |
85.536 |
-1,70%
|
1,79
|
1,695
|
1,79
|
1,74
|
16/05/2024 |
57.117 |
-0,56%
|
1,77
|
1,725
|
1,77
|
1,77
|
15/05/2024 |
83.122 |
0,57%
|
1,79
|
1,76
|
1,79
|
1,78
|
14/05/2024 |
106.528 |
4,12%
|
1,71
|
1,71
|
1,805
|
1,77
|
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
|