Alto Ingredients Inc (ALTO)
Exportar para Excel
<< < 2 3 4 5 6 > |
29/12/2022 |
801.268 |
5,17%
|
2,70
|
2,67
|
2,86
|
2,85
|
28/12/2022 |
960.975 |
1,12%
|
2,68
|
2,61
|
2,72
|
2,71
|
27/12/2022 |
693.600 |
-7,90%
|
2,90
|
2,665
|
2,92
|
2,68
|
23/12/2022 |
576.547 |
-0,34%
|
2,91
|
2,88
|
2,96
|
2,91
|
22/12/2022 |
719.094 |
-2,83%
|
2,98
|
2,82
|
3,02
|
2,92
|
21/12/2022 |
806.627 |
3,98%
|
2,92
|
2,92
|
3,065
|
3,005
|
20/12/2022 |
1.188.983 |
5,48%
|
2,78
|
2,76
|
2,935
|
2,89
|
19/12/2022 |
1.931.815 |
0,37%
|
2,74
|
2,61
|
2,76
|
2,74
|
16/12/2022 |
1.683.334 |
0,74%
|
2,67
|
2,63
|
2,745
|
2,73
|
15/12/2022 |
1.710.672 |
-6,23%
|
2,88
|
2,70
|
2,89
|
2,71
|
14/12/2022 |
1.234.028 |
-4,62%
|
3,02
|
2,89
|
3,0324
|
2,89
|
13/12/2022 |
1.291.470 |
-1,30%
|
3,09
|
3,00
|
3,20
|
3,03
|
12/12/2022 |
848.881 |
1,66%
|
3,03
|
2,98
|
3,10
|
3,07
|
09/12/2022 |
1.082.096 |
-4,43%
|
3,15
|
3,01
|
3,18
|
3,02
|
08/12/2022 |
490.290 |
0,64%
|
3,20
|
3,145
|
3,24
|
3,16
|
07/12/2022 |
771.893 |
-2,18%
|
3,21
|
3,12
|
3,22
|
3,14
|
06/12/2022 |
1.672.945 |
-3,60%
|
3,33
|
3,12
|
3,35
|
3,21
|
05/12/2022 |
610.260 |
-3,76%
|
3,412
|
3,31
|
3,49
|
3,33
|
02/12/2022 |
620.638 |
1,77%
|
3,38
|
3,335
|
3,48
|
3,46
|
01/12/2022 |
926.571 |
-2,58%
|
3,49
|
3,38
|
3,58
|
3,40
|
30/11/2022 |
1.946.920 |
1,45%
|
3,44
|
3,295
|
3,50
|
3,49
|
29/11/2022 |
567.628 |
-0,87%
|
3,47
|
3,43
|
3,515
|
3,44
|
28/11/2022 |
662.388 |
-4,41%
|
3,58
|
3,455
|
3,60
|
3,47
|
25/11/2022 |
512.559 |
-1,09%
|
3,65
|
3,60
|
3,69
|
3,63
|
24/11/2022 |
496.864 |
0,00%
|
3,56
|
3,535
|
3,67
|
3,67
|
23/11/2022 |
496.864 |
2,23%
|
3,56
|
3,535
|
3,67
|
3,67
|
22/11/2022 |
534.223 |
0,84%
|
3,55
|
3,53
|
3,655
|
3,59
|
21/11/2022 |
1.707.047 |
-2,47%
|
3,56
|
3,475
|
3,595
|
3,56
|
18/11/2022 |
788.344 |
-1,08%
|
3,72
|
3,555
|
3,72
|
3,65
|
17/11/2022 |
981.788 |
2,50%
|
3,56
|
3,47
|
3,71
|
3,69
|
16/11/2022 |
1.069.053 |
-8,63%
|
3,90
|
3,59
|
3,90
|
3,60
|
15/11/2022 |
2.243.973 |
8,24%
|
3,70
|
3,645
|
4,005
|
3,94
|
14/11/2022 |
1.404.412 |
-2,67%
|
3,70
|
3,54
|
3,74
|
3,64
|
11/11/2022 |
1.209.127 |
3,03%
|
3,72
|
3,66
|
3,88
|
3,74
|
10/11/2022 |
1.292.334 |
3,71%
|
3,58
|
3,38
|
3,67
|
3,63
|
09/11/2022 |
1.146.678 |
-4,89%
|
3,61
|
3,48
|
3,65
|
3,50
|
08/11/2022 |
1.846.431 |
-11,33%
|
3,75
|
3,475
|
3,85
|
3,68
|
07/11/2022 |
1.058.058 |
1,47%
|
4,10
|
4,03
|
4,2475
|
4,15
|
04/11/2022 |
634.359 |
0,00%
|
4,18
|
4,005
|
4,21
|
4,09
|
03/11/2022 |
487.092 |
1,24%
|
4,03
|
3,93
|
4,11
|
4,09
|
02/11/2022 |
719.307 |
-2,89%
|
4,17
|
4,03
|
4,27
|
4,04
|
01/11/2022 |
613.230 |
0,73%
|
4,21
|
4,11
|
4,25
|
4,16
|
31/10/2022 |
545.555 |
0,49%
|
4,10
|
4,06
|
4,16
|
4,13
|
28/10/2022 |
949.954 |
2,49%
|
4,05
|
3,92
|
4,13
|
4,11
|
27/10/2022 |
518.983 |
-2,91%
|
4,17
|
4,01
|
4,23
|
4,01
|
26/10/2022 |
448.468 |
-0,48%
|
4,17
|
4,11
|
4,25
|
4,13
|
25/10/2022 |
653.290 |
0,00%
|
4,15
|
4,13
|
4,29
|
4,15
|
24/10/2022 |
535.874 |
-0,48%
|
4,16
|
4,08
|
4,17
|
4,15
|
21/10/2022 |
758.913 |
3,73%
|
4,08
|
4,005
|
4,19
|
4,17
|
20/10/2022 |
895.318 |
-1,23%
|
4,12
|
3,985
|
4,195
|
4,02
|
19/10/2022 |
545.644 |
1,75%
|
3,98
|
3,98
|
4,09
|
4,07
|
18/10/2022 |
534.536 |
0,00%
|
4,06
|
3,945
|
4,1304
|
4,00
|
17/10/2022 |
738.568 |
6,38%
|
3,85
|
3,83
|
4,035
|
4,00
|
14/10/2022 |
678.645 |
-3,34%
|
3,91
|
3,745
|
3,935
|
3,76
|
13/10/2022 |
1.019.063 |
2,64%
|
3,69
|
3,662
|
3,95
|
3,89
|
12/10/2022 |
904.624 |
4,70%
|
3,59
|
3,5591
|
3,8085
|
3,79
|
11/10/2022 |
616.693 |
0,84%
|
3,53
|
3,52
|
3,71
|
3,62
|
10/10/2022 |
549.996 |
-2,45%
|
3,68
|
3,555
|
3,70
|
3,59
|
07/10/2022 |
1.234.428 |
-3,41%
|
3,85
|
3,62
|
3,85
|
3,68
|
06/10/2022 |
597.138 |
-2,81%
|
3,86
|
3,76
|
3,99
|
3,81
|
05/10/2022 |
747.630 |
0,77%
|
3,84
|
3,74
|
3,92
|
3,92
|
04/10/2022 |
1.452.852 |
1,04%
|
3,96
|
3,78
|
3,97
|
3,89
|
03/10/2022 |
915.589 |
5,77%
|
3,78
|
3,7056
|
3,91
|
3,85
|
30/09/2022 |
954.805 |
-2,15%
|
3,69
|
3,64
|
3,80
|
3,64
|
29/09/2022 |
701.792 |
-4,62%
|
3,84
|
3,67
|
3,85
|
3,72
|
28/09/2022 |
1.046.748 |
6,27%
|
3,68
|
3,68
|
3,96
|
3,90
|
27/09/2022 |
1.143.910 |
0,82%
|
3,70
|
3,63
|
3,79
|
3,67
|
26/09/2022 |
1.189.671 |
-3,19%
|
3,73
|
3,625
|
3,86
|
3,64
|
23/09/2022 |
1.409.773 |
-8,74%
|
3,98
|
3,705
|
3,98
|
3,76
|
22/09/2022 |
1.035.115 |
0,73%
|
4,13
|
4,08
|
4,18
|
4,12
|
21/09/2022 |
1.177.013 |
0,00%
|
4,12
|
4,07
|
4,28
|
4,09
|
20/09/2022 |
1.341.710 |
-3,08%
|
4,20
|
4,05
|
4,22
|
4,09
|
19/09/2022 |
2.712.835 |
7,65%
|
3,84
|
3,84
|
4,26
|
4,22
|
16/09/2022 |
19.890.174 |
2,62%
|
3,78
|
3,66
|
3,94
|
3,92
|
15/09/2022 |
3.281.894 |
-2,55%
|
3,88
|
3,77
|
3,92
|
3,82
|
14/09/2022 |
3.615.185 |
-2,24%
|
4,02
|
3,73
|
4,05
|
3,92
|
13/09/2022 |
3.384.981 |
-5,20%
|
4,13
|
3,93
|
4,15
|
4,01
|
12/09/2022 |
3.920.306 |
6,02%
|
4,17
|
4,05
|
4,275
|
4,23
|
09/09/2022 |
1.416.203 |
0,50%
|
4,05
|
3,95
|
4,06
|
3,99
|
08/09/2022 |
1.883.960 |
3,39%
|
3,86
|
3,81
|
4,00
|
3,97
|
07/09/2022 |
1.662.981 |
-0,26%
|
3,79
|
3,7264
|
3,84
|
3,84
|
06/09/2022 |
2.169.407 |
-4,47%
|
4,01
|
3,84
|
4,05
|
3,85
|
05/09/2022 |
1.548.028 |
0,00%
|
4,22
|
3,97
|
4,27
|
4,03
|
02/09/2022 |
1.547.777 |
-1,23%
|
4,22
|
3,97
|
4,27
|
4,03
|
01/09/2022 |
1.530.237 |
-5,56%
|
4,18
|
3,99
|
4,22
|
4,08
|
31/08/2022 |
1.608.284 |
0,82%
|
4,21
|
4,105
|
4,42
|
4,32
|
30/08/2022 |
1.482.710 |
-7,85%
|
4,585
|
4,13
|
4,62
|
4,285
|
29/08/2022 |
703.834 |
0,43%
|
4,59
|
4,59
|
4,75
|
4,65
|
26/08/2022 |
795.631 |
-4,34%
|
4,84
|
4,59
|
4,895
|
4,63
|
25/08/2022 |
912.371 |
-0,21%
|
4,91
|
4,70
|
4,93
|
4,84
|
24/08/2022 |
814.951 |
0,83%
|
4,79
|
4,735
|
4,93
|
4,85
|
23/08/2022 |
870.199 |
2,56%
|
4,76
|
4,76
|
4,96
|
4,81
|
22/08/2022 |
1.085.680 |
-4,48%
|
4,84
|
4,5899
|
4,86
|
4,69
|
19/08/2022 |
1.622.459 |
-6,48%
|
5,18
|
4,84
|
5,23
|
4,91
|
18/08/2022 |
1.756.824 |
4,37%
|
5,08
|
5,05
|
5,30
|
5,25
|
17/08/2022 |
949.371 |
4,57%
|
4,75
|
4,735
|
5,11
|
5,03
|
16/08/2022 |
902.488 |
0,84%
|
4,86
|
4,67
|
4,86
|
4,81
|
15/08/2022 |
495.759 |
-5,36%
|
4,92
|
4,745
|
4,92
|
4,77
|
12/08/2022 |
669.712 |
2,86%
|
4,90
|
4,82
|
5,065
|
5,04
|
11/08/2022 |
1.157.366 |
-0,81%
|
5,00
|
4,84
|
5,10
|
4,90
|