Alto Ingredients Inc (ALTO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19-05-2023	676.096	0,00%	2,22	2,13	2,24	2,20
18-05-2023	940.371	7,06%	2,06	2,025	2,22	2,20
17-05-2023	1.031.251	8,16%	1,93	1,90	2,08	2,055
16-05-2023	852.329	-8,65%	2,05	1,89	2,05	1,90
15-05-2023	425.959	1,96%	2,01	1,9899	2,13	2,08
12-05-2023	1.357.459	-5,56%	2,16	1,92	2,17	2,04
11-05-2023	1.818.769	12,50%	1,93	1,8199	2,21	2,16
10-05-2023	2.644.589	22,29%	1,88	1,81	1,95	1,92
09-05-2023	2.361.190	15,44%	1,56	1,53	1,6698	1,57
08-05-2023	696.176	-2,86%	1,41	1,36	1,45	1,36
05-05-2023	543.915	2,19%	1,40	1,40	1,4551	1,40
04-05-2023	348.028	0,74%	1,41	1,31	1,41	1,37
03-05-2023	609.322	7,09%	1,27	1,27	1,385	1,36
02-05-2023	335.307	-0,78%	1,30	1,2001	1,30	1,27
01-05-2023	261.619	-2,29%	1,31	1,26	1,31	1,28
28-04-2023	424.014	3,97%	1,26	1,245	1,31	1,31
27-04-2023	417.563	3,28%	1,23	1,21	1,28	1,26
26-04-2023	292.057	-3,94%	1,27	1,21	1,2955	1,22
25-04-2023	330.014	-3,05%	1,31	1,26	1,32	1,27
24-04-2023	249.255	2,34%	1,28	1,26	1,32	1,31
21-04-2023	259.074	-1,54%	1,30	1,275	1,33	1,28
20-04-2023	348.913	-6,57%	1,37	1,26	1,37	1,28
19-04-2023	195.523	-2,84%	1,40	1,36	1,405	1,37
18-04-2023	469.191	5,22%	1,35	1,33	1,46	1,41
17-04-2023	659.694	5,51%	1,29	1,26	1,36	1,34
14-04-2023	579.802	-1,55%	1,28	1,25	1,31	1,27
13-04-2023	438.730	-0,77%	1,30	1,28	1,33	1,29
12-04-2023	452.490	-2,26%	1,36	1,30	1,38	1,30
11-04-2023	735.705	-4,32%	1,40	1,315	1,435	1,33
10-04-2023	827.367	1,46%	1,36	1,32	1,43	1,39
06-04-2023	694.359	-3,52%	1,42	1,34	1,42	1,37
05-04-2023	534.322	-5,33%	1,51	1,40	1,51	1,42
04-04-2023	551.257	-3,85%	1,57	1,49	1,61	1,50
03-04-2023	552.531	4,00%	1,52	1,495	1,615	1,56
31-03-2023	387.204	1,35%	1,48	1,475	1,52	1,50
30-03-2023	332.536	-2,63%	1,53	1,47	1,5589	1,48
29-03-2023	649.776	-1,94%	1,56	1,5125	1,57	1,52
28-03-2023	599.148	-6,06%	1,64	1,54	1,65	1,55
27-03-2023	820.248	10,00%	1,55	1,49	1,67	1,65
24-03-2023	750.245	-2,60%	1,53	1,45	1,54	1,50
23-03-2023	2.292.179	6,21%	1,45	1,45	1,64	1,54
22-03-2023	1.981.556	-7,94%	1,57	1,4445	1,635	1,45
21-03-2023	711.321	-2,17%	1,64	1,56	1,66	1,575
20-03-2023	1.072.409	-6,94%	1,75	1,55	1,75	1,61
17-03-2023	1.874.642	-4,95%	1,82	1,69	1,83	1,73
16-03-2023	1.023.519	-1,62%	1,83	1,74	1,865	1,82
15-03-2023	1.517.182	-3,65%	1,88	1,825	1,95	1,85
14-03-2023	1.403.679	2,95%	1,94	1,895	2,00	1,92
13-03-2023	1.691.874	-2,36%	1,84	1,765	2,02	1,865
10-03-2023	4.726.620	-32,51%	2,53	1,81	2,68	1,91
09-03-2023	688.430	-2,75%	2,89	2,8001	2,95	2,83
08-03-2023	282.446	-2,68%	2,99	2,87	2,99	2,91
07-03-2023	583.518	-0,67%	3,00	2,90	3,05	2,99
06-03-2023	591.225	-3,53%	3,09	2,9925	3,14	3,01
03-03-2023	702.691	6,12%	2,97	2,92	3,12	3,12
02-03-2023	603.707	-2,00%	2,97	2,89	2,97	2,94
01-03-2023	465.119	2,74%	2,99	2,92	3,02	3,00
28-02-2023	2.126.222	0,00%	2,90	2,88	2,98	2,92
27-02-2023	403.821	-2,99%	3,03	2,91	3,03	2,92
24-02-2023	469.284	-0,33%	2,98	2,90	3,01	3,01
23-02-2023	613.531	4,50%	2,92	2,92	3,03	3,02
22-02-2023	587.862	0,70%	2,90	2,845	2,94	2,89
21-02-2023	619.114	-2,71%	2,91	2,84	3,00	2,87
20-02-2023	792.463	0,00%	2,96	2,91	2,985	2,95
17-02-2023	792.463	-0,67%	2,96	2,91	2,985	2,95
16-02-2023	847.269	-6,01%	3,14	2,955	3,15	2,97
15-02-2023	821.787	-3,07%	3,21	3,13	3,24	3,16
14-02-2023	517.556	-2,10%	3,32	3,19	3,32	3,26
13-02-2023	532.067	1,22%	3,28	3,19	3,355	3,33
10-02-2023	503.088	2,49%	3,20	3,10	3,30	3,29
09-02-2023	435.049	-3,60%	3,33	3,19	3,38	3,21
08-02-2023	627.738	-2,92%	3,40	3,32	3,44	3,33
07-02-2023	797.065	2,70%	3,35	3,305	3,4966	3,43
06-02-2023	691.579	-3,19%	3,40	3,31	3,44	3,34
03-02-2023	578.423	-2,82%	3,50	3,435	3,535	3,45
02-02-2023	704.651	3,80%	3,43	3,43	3,56	3,55
01-02-2023	685.964	0,89%	3,36	3,295	3,44	3,42
31-01-2023	1.566.119	7,96%	3,13	3,12	3,43	3,39
30-01-2023	312.904	-3,09%	3,18	3,14	3,23	3,14
27-01-2023	610.043	-1,22%	3,27	3,20	3,30	3,24
26-01-2023	654.098	3,47%	3,20	3,15	3,28	3,28
25-01-2023	486.177	1,60%	3,08	3,0472	3,18	3,17
24-01-2023	496.561	-1,27%	3,13	3,0476	3,17	3,12
23-01-2023	538.147	0,32%	3,11	3,10	3,1856	3,16
20-01-2023	786.180	1,61%	3,17	3,06	3,1896	3,15
19-01-2023	322.307	1,97%	3,01	3,00	3,14	3,10
18-01-2023	459.920	-5,30%	3,20	3,04	3,29	3,04
17-01-2023	795.618	-0,62%	3,26	3,11	3,33	3,21
16-01-2023	545.765	0,00%	3,21	3,16	3,255	3,23
13-01-2023	545.762	0,62%	3,21	3,16	3,255	3,23
12-01-2023	770.937	2,89%	3,14	3,06	3,23	3,21
11-01-2023	621.250	0,32%	3,12	3,05	3,13	3,12
10-01-2023	648.942	1,63%	3,06	3,035	3,13	3,11
09-01-2023	651.351	3,73%	2,98	2,95	3,11	3,06
06-01-2023	574.161	6,50%	2,80	2,775	2,99	2,95
05-01-2023	683.452	-3,15%	2,83	2,75	2,83	2,77
04-01-2023	684.018	-1,72%	2,91	2,81	2,96	2,86
03-01-2023	868.525	1,04%	2,90	2,85	2,96	2,91
02-01-2023	627.456	0,00%	2,80	2,80	2,90	2,88
30-12-2022	627.456	1,05%	2,80	2,80	2,90	2,88