Alto Ingredients Inc (ALTO)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
06/10/2023 |
311.678 |
0,76%
|
4,10
|
3,83
|
4,03
|
3,98
|
05/10/2023 |
360.424 |
-3,89%
|
4,03
|
3,905
|
4,11
|
3,95
|
04/10/2023 |
497.334 |
1,48%
|
4,03
|
3,95
|
4,1597
|
4,11
|
03/10/2023 |
448.302 |
-3,57%
|
4,20
|
4,01
|
4,21
|
4,05
|
02/10/2023 |
970.720 |
-4,98%
|
4,45
|
4,14
|
4,475
|
4,20
|
29/09/2023 |
1.113.056 |
0,00%
|
4,49
|
4,39
|
4,578
|
4,42
|
28/09/2023 |
592.431 |
2,32%
|
4,34
|
4,20
|
4,47
|
4,42
|
27/09/2023 |
794.742 |
-0,01%
|
4,46
|
4,135
|
4,37
|
4,3195
|
26/09/2023 |
562.501 |
-3,57%
|
4,46
|
4,30
|
4,4699
|
4,32
|
25/09/2023 |
741.782 |
2,52%
|
4,29
|
4,31
|
4,5199
|
4,48
|
22/09/2023 |
518.804 |
-1,13%
|
4,29
|
4,32
|
4,515
|
4,37
|
21/09/2023 |
736.164 |
1,49%
|
4,29
|
4,16
|
4,5056
|
4,42
|
20/09/2023 |
843.484 |
0,35%
|
4,34
|
4,32
|
4,54
|
4,355
|
19/09/2023 |
487.009 |
-1,66%
|
4,38
|
4,16
|
4,38
|
4,15
|
18/09/2023 |
388.622 |
-3,87%
|
4,38
|
4,22
|
4,40
|
4,22
|
15/09/2023 |
1.207.285 |
3,78%
|
4,24
|
4,18
|
4,46
|
4,39
|
14/09/2023 |
633.322 |
3,93%
|
4,08
|
4,10
|
4,295
|
4,23
|
13/09/2023 |
480.547 |
0,74%
|
4,11
|
3,94
|
4,11
|
4,07
|
12/09/2023 |
579.304 |
4,94%
|
3,87
|
3,84
|
4,1091
|
4,04
|
11/09/2023 |
550.837 |
1,88%
|
3,80
|
3,7723
|
3,99
|
3,80
|
08/09/2023 |
293.369 |
-1,58%
|
3,80
|
3,70
|
3,80
|
3,73
|
07/09/2023 |
394.800 |
2,16%
|
3,68
|
3,61
|
3,815
|
3,79
|
06/09/2023 |
439.896 |
0,54%
|
3,68
|
3,60
|
3,74
|
3,71
|
05/09/2023 |
320.096 |
0,27%
|
3,63
|
3,59
|
3,72
|
3,69
|
04/09/2023 |
409.871 |
1,94%
|
3,65
|
3,635
|
3,795
|
3,68
|
01/09/2023 |
409.871 |
1,94%
|
3,65
|
3,635
|
3,795
|
3,68
|
31/08/2023 |
324.739 |
0,00%
|
3,61
|
3,5995
|
3,695
|
3,61
|
30/08/2023 |
389.118 |
1,69%
|
3,57
|
3,48
|
3,64
|
3,61
|
29/08/2023 |
420.782 |
3,80%
|
3,43
|
3,34
|
3,59
|
3,55
|
28/08/2023 |
601.021 |
-3,66%
|
3,58
|
3,39
|
3,65
|
3,42
|
25/08/2023 |
335.559 |
0,28%
|
3,64
|
3,485
|
3,625
|
3,55
|
24/08/2023 |
449.351 |
-6,35%
|
3,64
|
3,54
|
3,74
|
3,54
|
23/08/2023 |
466.305 |
2,72%
|
3,64
|
3,6001
|
3,815
|
3,78
|
22/08/2023 |
399.641 |
1,38%
|
3,64
|
3,60
|
3,74
|
3,68
|
21/08/2023 |
672.850 |
0,00%
|
3,68
|
3,5973
|
3,71
|
3,63
|
18/08/2023 |
797.325 |
-2,68%
|
3,60
|
3,595
|
3,72
|
3,63
|
17/08/2023 |
342.282 |
-0,53%
|
3,75
|
3,695
|
3,80
|
3,73
|
16/08/2023 |
519.900 |
-1,58%
|
4,25
|
3,66
|
3,85
|
3,75
|
15/08/2023 |
742.006 |
-5,46%
|
4,25
|
3,75
|
4,02
|
3,81
|
14/08/2023 |
630.806 |
-5,40%
|
4,30
|
3,97
|
4,25
|
4,03
|
11/08/2023 |
469.485 |
-1,84%
|
4,30
|
4,22
|
4,3488
|
4,26
|
10/08/2023 |
989.959 |
3,33%
|
4,33
|
4,21
|
4,455
|
4,34
|
09/08/2023 |
1.037.735 |
-3,67%
|
4,38
|
4,14
|
4,45
|
4,20
|
08/08/2023 |
2.362.920 |
17,52%
|
3,79
|
3,78
|
4,43
|
4,36
|
07/08/2023 |
1.215.693 |
-4,87%
|
3,79
|
3,545
|
3,8517
|
3,71
|
04/08/2023 |
467.571 |
0,78%
|
3,85
|
3,79
|
3,95
|
3,90
|
03/08/2023 |
382.525 |
3,48%
|
3,71
|
3,71
|
3,96
|
3,87
|
02/08/2023 |
502.427 |
-4,84%
|
3,86
|
3,72
|
3,88
|
3,74
|
01/08/2023 |
523.057 |
-2,24%
|
3,96
|
3,865
|
3,98
|
3,93
|
31/07/2023 |
580.863 |
0,25%
|
4,07
|
4,00
|
4,21
|
4,02
|
28/07/2023 |
648.878 |
1,78%
|
3,84
|
3,87
|
4,14
|
4,01
|
27/07/2023 |
636.141 |
0,51%
|
3,84
|
3,849
|
4,01
|
3,94
|
26/07/2023 |
536.431 |
1,03%
|
3,84
|
3,741
|
3,94
|
3,92
|
25/07/2023 |
352.100 |
-2,63%
|
3,84
|
3,65
|
3,845
|
3,70
|
24/07/2023 |
352.100 |
-2,63%
|
3,84
|
3,65
|
3,845
|
3,70
|
21/07/2023 |
352.100 |
-2,63%
|
3,84
|
3,65
|
3,845
|
3,70
|
20/07/2023 |
486.068 |
1,60%
|
3,74
|
3,645
|
3,815
|
3,80
|
19/07/2023 |
563.759 |
-2,86%
|
3,84
|
3,71
|
3,895
|
3,74
|
18/07/2023 |
906.627 |
1,32%
|
3,81
|
3,81
|
4,06
|
3,85
|
17/07/2023 |
981.947 |
9,83%
|
3,57
|
3,54
|
3,88
|
3,80
|
14/07/2023 |
672.420 |
-3,35%
|
3,63
|
3,4309
|
3,655
|
3,46
|
13/07/2023 |
875.701 |
-3,75%
|
3,73
|
3,535
|
3,77
|
3,59
|
12/07/2023 |
1.053.852 |
3,61%
|
3,55
|
3,62
|
3,8192
|
3,73
|
11/07/2023 |
2.122.276 |
2,86%
|
3,55
|
3,425
|
3,68
|
3,60
|
10/07/2023 |
1.304.193 |
5,74%
|
3,31
|
3,235
|
3,5494
|
3,50
|
07/07/2023 |
1.101.794 |
9,24%
|
3,14
|
3,02
|
3,3299
|
3,31
|
06/07/2023 |
1.030.934 |
-3,81%
|
3,14
|
2,91
|
3,135
|
3,03
|
05/07/2023 |
1.033.235 |
1,61%
|
3,14
|
3,04
|
3,20
|
3,15
|
04/07/2023 |
931.113 |
7,27%
|
2,92
|
2,90
|
3,15
|
3,10
|
03/07/2023 |
931.100 |
8,86%
|
2,92
|
2,90
|
3,15
|
3,1459
|
30/06/2023 |
870.481 |
0,35%
|
2,90
|
2,79
|
2,925
|
2,89
|
29/06/2023 |
2.290.971 |
2,49%
|
2,81
|
2,755
|
2,94
|
2,88
|
28/06/2023 |
2.045.589 |
14,77%
|
2,45
|
2,44
|
2,81
|
2,72
|
27/06/2023 |
1.283.455 |
-0,42%
|
2,38
|
2,37
|
2,43
|
2,37
|
26/06/2023 |
1.005.601 |
-1,25%
|
2,43
|
2,38
|
2,5817
|
2,38
|
23/06/2023 |
9.959.341 |
-4,76%
|
2,49
|
2,405
|
2,63
|
2,40
|
22/06/2023 |
750.190 |
0,80%
|
2,49
|
2,38
|
2,52
|
2,52
|
21/06/2023 |
668.454 |
-3,85%
|
2,58
|
2,47
|
2,605
|
2,50
|
20/06/2023 |
1.734.438 |
7,29%
|
2,58
|
2,50
|
2,73
|
2,65
|
19/06/2023 |
1.022.107 |
-1,98%
|
2,58
|
2,40
|
2,57
|
2,47
|
16/06/2023 |
1.022.107 |
-1,98%
|
2,58
|
2,40
|
2,57
|
2,47
|
15/06/2023 |
716.237 |
2,86%
|
2,45
|
2,445
|
2,62
|
2,52
|
14/06/2023 |
547.012 |
-4,30%
|
2,56
|
2,42
|
2,635
|
2,45
|
13/06/2023 |
460.513 |
2,81%
|
2,40
|
2,51
|
2,60
|
2,56
|
12/06/2023 |
505.166 |
3,75%
|
2,45
|
2,37
|
2,53
|
2,49
|
09/06/2023 |
686.658 |
-2,04%
|
2,45
|
2,305
|
2,45
|
2,40
|
08/06/2023 |
767.047 |
3,38%
|
2,37
|
2,32
|
2,465
|
2,45
|
07/06/2023 |
1.133.128 |
-4,05%
|
2,49
|
2,375
|
2,59
|
2,37
|
06/06/2023 |
971.374 |
10,22%
|
2,23
|
2,1912
|
2,48
|
2,48
|
05/06/2023 |
642.363 |
6,64%
|
2,15
|
2,09
|
2,26
|
2,25
|
02/06/2023 |
609.993 |
4,46%
|
2,03
|
2,00
|
2,12
|
2,11
|
01/06/2023 |
657.733 |
0,50%
|
2,00
|
1,965
|
2,075
|
2,02
|
31/05/2023 |
393.327 |
-1,93%
|
2,08
|
2,01
|
2,1171
|
2,01
|
30/05/2023 |
393.327 |
-1,93%
|
2,08
|
2,01
|
2,1171
|
2,03
|
29/05/2023 |
408.766 |
1,97%
|
2,04
|
2,0198
|
2,11
|
2,07
|
26/05/2023 |
408.766 |
1,97%
|
2,04
|
2,0198
|
2,11
|
2,07
|
25/05/2023 |
416.814 |
0,00%
|
2,03
|
1,965
|
2,04
|
2,03
|
24/05/2023 |
518.375 |
-3,33%
|
2,07
|
2,005
|
2,12
|
2,03
|
23/05/2023 |
490.228 |
-7,49%
|
2,27
|
2,10
|
2,27
|
2,10
|
22/05/2023 |
1.130.594 |
3,18%
|
2,22
|
2,12
|
2,302
|
2,27
|