Alto Ingredients Inc (ALTO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17-07-2024	114.948	-1,48%	1,69	1,645	1,7199	1,665
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