Alto Ingredients Inc (ALTO)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 21-12-2023 |
522.907 |
-0,35%
|
2,86
|
2,835
|
2,95
|
2,84
|
| 20-12-2023 |
737.370 |
-3,06%
|
2,92
|
2,8211
|
2,9988
|
2,85
|
| 19-12-2023 |
532.530 |
6,91%
|
2,83
|
2,79
|
2,94
|
2,94
|
| 18-12-2023 |
343.212 |
-2,48%
|
2,83
|
2,74
|
2,85
|
2,75
|
| 15-12-2023 |
1.347.690 |
-2,08%
|
2,76
|
2,775
|
2,93
|
2,82
|
| 14-12-2023 |
936.205 |
5,88%
|
2,76
|
2,76
|
2,95
|
2,88
|
| 13-12-2023 |
572.624 |
2,64%
|
2,64
|
2,605
|
2,74
|
2,72
|
| 12-12-2023 |
405.801 |
-0,38%
|
2,65
|
2,601
|
2,67
|
2,65
|
| 11-12-2023 |
377.115 |
1,14%
|
2,57
|
2,5721
|
2,695
|
2,66
|
| 08-12-2023 |
398.503 |
2,34%
|
2,57
|
2,565
|
2,6501
|
2,63
|
| 07-12-2023 |
318.906 |
1,98%
|
2,57
|
2,48
|
2,57
|
2,57
|
| 06-12-2023 |
503.941 |
-3,08%
|
2,57
|
2,51
|
2,68
|
2,52
|
| 05-12-2023 |
613.446 |
0,39%
|
2,58
|
2,51
|
2,64
|
2,60
|
| 04-12-2023 |
553.225 |
2,78%
|
2,48
|
2,48
|
2,61
|
2,59
|
| 01-12-2023 |
511.681 |
3,28%
|
2,40
|
2,42
|
2,57
|
2,52
|
| 30-11-2023 |
466.577 |
2,09%
|
2,40
|
2,39
|
2,47
|
2,44
|
| 29-11-2023 |
567.372 |
-0,42%
|
2,45
|
2,39
|
2,51
|
2,39
|
| 28-11-2023 |
466.937 |
-1,64%
|
2,41
|
2,36
|
2,43
|
2,40
|
| 27-11-2023 |
595.064 |
1,67%
|
2,39
|
2,36
|
2,455
|
2,44
|
| 24-11-2023 |
226.697 |
0,42%
|
2,33
|
2,339
|
2,43
|
2,38
|
| 23-11-2023 |
761.909 |
1,34%
|
2,33
|
2,25
|
2,38
|
2,3409
|
| 22-11-2023 |
761.783 |
2,60%
|
2,33
|
2,25
|
2,38
|
2,37
|
| 21-11-2023 |
543.906 |
-1,70%
|
2,33
|
2,30
|
2,37
|
2,31
|
| 20-11-2023 |
976.370 |
0,00%
|
2,39
|
2,33
|
2,42
|
2,35
|
| 17-11-2023 |
800.346 |
3,98%
|
2,30
|
2,25
|
2,39
|
2,35
|
| 16-11-2023 |
1.047.051 |
-5,83%
|
2,38
|
2,245
|
2,40
|
2,26
|
| 15-11-2023 |
1.284.926 |
0,42%
|
2,40
|
2,39
|
2,50
|
2,40
|
| 14-11-2023 |
1.744.501 |
8,64%
|
2,28
|
2,2327
|
2,415
|
2,39
|
| 13-11-2023 |
1.227.569 |
5,26%
|
2,05
|
2,05
|
2,24
|
2,20
|
| 10-11-2023 |
1.454.405 |
0,00%
|
2,09
|
2,005
|
2,135
|
2,09
|
| 09-11-2023 |
1.877.939 |
0,48%
|
2,07
|
2,0101
|
2,13
|
2,09
|
| 08-11-2023 |
3.116.038 |
6,74%
|
1,91
|
1,82
|
2,09
|
2,06
|
| 07-11-2023 |
11.149.596 |
-60,73%
|
2,15
|
1,88
|
2,40
|
1,93
|
| 06-11-2023 |
1.289.666 |
4,33%
|
4,75
|
4,65
|
4,975
|
4,82
|
| 03-11-2023 |
906.474 |
3,82%
|
4,49
|
4,35
|
4,67
|
4,62
|
| 02-11-2023 |
746.042 |
4,46%
|
4,29
|
4,255
|
4,45
|
4,45
|
| 01-11-2023 |
628.002 |
2,40%
|
4,14
|
4,1099
|
4,28
|
4,26
|
| 31-10-2023 |
426.586 |
1,22%
|
4,12
|
4,0962
|
4,23
|
4,16
|
| 30-10-2023 |
496.845 |
6,48%
|
3,94
|
3,94
|
4,115
|
4,11
|
| 27-10-2023 |
242.902 |
-2,65%
|
3,99
|
3,825
|
3,99
|
3,865
|
| 26-10-2023 |
502.992 |
5,59%
|
3,84
|
3,75
|
3,985
|
3,97
|
| 25-10-2023 |
318.314 |
-3,09%
|
3,84
|
3,75
|
3,845
|
3,76
|
| 24-10-2023 |
416.602 |
2,38%
|
3,83
|
3,83
|
3,945
|
3,88
|
| 23-10-2023 |
497.877 |
-0,79%
|
3,79
|
3,7112
|
3,865
|
3,79
|
| 20-10-2023 |
1.033.000 |
-4,98%
|
4,00
|
3,76
|
4,00
|
3,82
|
| 19-10-2023 |
446.255 |
-2,43%
|
4,12
|
4,00
|
4,1699
|
4,02
|
| 18-10-2023 |
541.548 |
-4,85%
|
4,30
|
4,11
|
4,31
|
4,12
|
| 17-10-2023 |
616.217 |
5,35%
|
4,09
|
4,0405
|
4,40
|
4,33
|
| 16-10-2023 |
319.210 |
-0,24%
|
4,09
|
4,08
|
4,19
|
4,11
|
| 13-10-2023 |
288.259 |
-0,48%
|
4,13
|
4,08
|
4,24
|
4,12
|
| 12-10-2023 |
477.724 |
-2,13%
|
4,27
|
4,05
|
4,33
|
4,14
|
| 11-10-2023 |
377.631 |
-0,47%
|
4,27
|
4,21
|
4,32
|
4,23
|
| 10-10-2023 |
422.066 |
2,66%
|
4,16
|
3,86
|
4,285
|
4,25
|
| 09-10-2023 |
490.362 |
4,02%
|
4,10
|
3,86
|
4,15
|
4,14
|
Por favor leia o