Gevo Inc (GEVO)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/09/2026 |
701.933 |
-1,91%
|
1,54
|
1,525
|
1,59
|
1,54
|
| 18/09/2026 |
5.826.393 |
-1,26%
|
1,60
|
1,555
|
1,60
|
1,57
|
| 17/09/2026 |
580.870 |
4,61%
|
1,52
|
1,515
|
1,605
|
1,59
|
| 16/09/2026 |
850.135 |
-3,18%
|
1,56
|
1,505
|
1,57
|
1,52
|
| 15/09/2026 |
626.335 |
-1,26%
|
1,57
|
1,56
|
1,615
|
1,57
|
| 14/09/2026 |
742.059 |
1,27%
|
1,58
|
1,555
|
1,61
|
1,59
|
| 11/09/2026 |
543.973 |
-0,63%
|
1,58
|
1,555
|
1,59
|
1,57
|
| 10/09/2026 |
907.664 |
0,64%
|
1,56
|
1,545
|
1,62
|
1,58
|
| 09/09/2026 |
838.308 |
-4,85%
|
1,65
|
1,57
|
1,685
|
1,57
|
| 08/09/2026 |
701.367 |
0,61%
|
1,63
|
1,595
|
1,68
|
1,65
|
| 04/09/2026 |
411.943 |
0,00%
|
1,62
|
1,60
|
1,65
|
1,64
|
| 03/09/2026 |
605.240 |
-4,09%
|
1,71
|
1,63
|
1,735
|
1,64
|
| 02/09/2026 |
649.982 |
4,27%
|
1,63
|
1,625
|
1,715
|
1,71
|
| 01/09/2026 |
770.920 |
-1,20%
|
1,65
|
1,585
|
1,65
|
1,64
|
| 31/08/2026 |
616.184 |
-0,60%
|
1,67
|
1,635
|
1,685
|
1,66
|
| 28/08/2026 |
498.333 |
-0,60%
|
1,69
|
1,66
|
1,715
|
1,67
|
| 27/08/2026 |
437.324 |
1,82%
|
1,64
|
1,64
|
1,69
|
1,68
|
| 26/08/2026 |
733.539 |
-2,37%
|
1,66
|
1,62
|
1,755
|
1,65
|
| 25/08/2026 |
926.611 |
10,46%
|
1,59
|
1,57
|
1,715
|
1,69
|
| 24/08/2026 |
355.062 |
-0,65%
|
1,53
|
1,505
|
1,545
|
1,53
|
| 21/08/2026 |
368.951 |
1,99%
|
1,53
|
1,52
|
1,575
|
1,54
|
| 20/08/2026 |
550.149 |
-1,95%
|
1,54
|
1,485
|
1,555
|
1,51
|
| 19/08/2026 |
508.112 |
0,65%
|
1,54
|
1,525
|
1,56
|
1,54
|
| 18/08/2026 |
582.475 |
-4,38%
|
1,58
|
1,53
|
1,585
|
1,53
|
| 17/08/2026 |
426.363 |
-5,33%
|
1,68
|
1,60
|
1,68
|
1,60
|
| 14/08/2026 |
962.343 |
4,32%
|
1,63
|
1,63
|
1,695
|
1,69
|
| 13/08/2026 |
994.750 |
2,53%
|
1,59
|
1,585
|
1,635
|
1,62
|
| 12/08/2026 |
485.162 |
-3,07%
|
1,64
|
1,56
|
1,645
|
1,58
|
| 11/08/2026 |
646.063 |
3,82%
|
1,58
|
1,58
|
1,665
|
1,63
|
| 10/08/2026 |
1.233.177 |
0,00%
|
1,55
|
1,55
|
1,60
|
1,57
|
| 07/08/2026 |
1.034.828 |
9,03%
|
1,62
|
1,49
|
1,63
|
1,57
|
| 06/08/2026 |
1.589.487 |
-5,88%
|
1,55
|
1,405
|
1,59
|
1,44
|
| 05/08/2026 |
1.182.806 |
-1,29%
|
1,56
|
1,515
|
1,58
|
1,53
|
| 04/08/2026 |
760.997 |
6,16%
|
1,47
|
1,47
|
1,585
|
1,55
|
| 03/08/2026 |
509.225 |
-1,35%
|
1,48
|
1,45
|
1,505
|
1,46
|
| 31/07/2026 |
476.592 |
-3,27%
|
1,52
|
1,47
|
1,535
|
1,48
|
| 30/07/2026 |
655.184 |
5,52%
|
1,44
|
1,44
|
1,535
|
1,53
|
| 29/07/2026 |
659.482 |
-2,68%
|
1,49
|
1,42
|
1,505
|
1,45
|
| 28/07/2026 |
876.755 |
-4,79%
|
1,55
|
1,455
|
1,55
|
1,49
|
| 27/07/2026 |
615.053 |
-3,69%
|
1,64
|
1,535
|
1,655
|
1,565
|
| 24/07/2026 |
670.940 |
-11,20%
|
1,80
|
1,615
|
1,825
|
1,625
|
| 23/07/2026 |
1.270.748 |
4,57%
|
1,75
|
1,72
|
1,855
|
1,83
|
| 22/07/2026 |
659.311 |
1,16%
|
1,72
|
1,695
|
1,76
|
1,75
|
| 21/07/2026 |
1.126.517 |
0,58%
|
1,72
|
1,695
|
1,765
|
1,73
|
| 20/07/2026 |
1.571.570 |
5,52%
|
1,63
|
1,63
|
1,76
|
1,72
|
| 17/07/2026 |
837.574 |
2,52%
|
1,58
|
1,555
|
1,675
|
1,63
|
| 16/07/2026 |
1.683.610 |
0,00%
|
1,62
|
1,575
|
1,745
|
1,59
|
| 15/07/2026 |
1.452.227 |
11,19%
|
1,57
|
1,51
|
1,615
|
1,59
|
| 14/07/2026 |
498.091 |
-4,03%
|
1,49
|
1,425
|
1,525
|
1,43
|
| 13/07/2026 |
957.743 |
2,76%
|
1,46
|
1,46
|
1,545
|
1,49
|
| 10/07/2026 |
286.403 |
-0,68%
|
1,45
|
1,425
|
1,47
|
1,45
|
| 09/07/2026 |
588.690 |
-1,35%
|
1,47
|
1,445
|
1,485
|
1,46
|
| 08/07/2026 |
624.897 |
1,37%
|
1,43
|
1,43
|
1,50
|
1,48
|
| 07/07/2026 |
602.588 |
2,10%
|
1,41
|
1,40
|
1,47
|
1,46
|
| 06/07/2026 |
502.518 |
1,42%
|
1,40
|
1,40
|
1,465
|
1,43
|
| 02/07/2026 |
520.834 |
-2,76%
|
1,45
|
1,385
|
1,50
|
1,41
|
| 01/07/2026 |
501.550 |
-3,33%
|
1,49
|
1,445
|
1,505
|
1,45
|
| 30/06/2026 |
1.220.611 |
2,04%
|
1,48
|
1,425
|
1,51
|
1,50
|
| 29/06/2026 |
4.044.328 |
5,00%
|
1,40
|
1,375
|
1,52
|
1,47
|
| 26/06/2026 |
3.447.900 |
0,00%
|
1,41
|
1,39
|
1,485
|
1,40
|
| 25/06/2026 |
699.002 |
-2,10%
|
1,41
|
1,385
|
1,425
|
1,40
|
| 24/06/2026 |
760.198 |
2,14%
|
1,40
|
1,375
|
1,445
|
1,43
|
| 23/06/2026 |
592.337 |
-1,41%
|
1,41
|
1,39
|
1,445
|
1,40
|
| 22/06/2026 |
872.883 |
-7,79%
|
1,54
|
1,415
|
1,55
|
1,42
|
| 18/06/2026 |
7.316.701 |
3,36%
|
1,52
|
1,475
|
1,56
|
1,54
|
| 17/06/2026 |
601.621 |
2,76%
|
1,43
|
1,43
|
1,54
|
1,49
|
| 16/06/2026 |
608.187 |
1,40%
|
1,42
|
1,42
|
1,495
|
1,45
|
| 15/06/2026 |
677.103 |
2,14%
|
1,40
|
1,40
|
1,495
|
1,43
|
| 12/06/2026 |
633.728 |
-4,76%
|
1,48
|
1,375
|
1,49
|
1,40
|
| 11/06/2026 |
615.783 |
-1,34%
|
1,49
|
1,47
|
1,515
|
1,47
|
| 10/06/2026 |
609.209 |
-0,67%
|
1,50
|
1,485
|
1,535
|
1,49
|
| 09/06/2026 |
759.538 |
-5,06%
|
1,58
|
1,485
|
1,60
|
1,50
|
| 08/06/2026 |
721.955 |
-2,77%
|
1,66
|
1,565
|
1,66
|
1,58
|
| 05/06/2026 |
714.659 |
-8,19%
|
1,75
|
1,595
|
1,75
|
1,625
|
| 04/06/2026 |
294.069 |
1,14%
|
1,74
|
1,735
|
1,785
|
1,77
|
| 03/06/2026 |
565.735 |
-3,31%
|
1,80
|
1,735
|
1,80
|
1,75
|
| 02/06/2026 |
419.520 |
-1,63%
|
1,83
|
1,81
|
1,835
|
1,81
|
| 01/06/2026 |
1.005.974 |
-1,08%
|
1,83
|
1,83
|
1,875
|
1,84
|
| 29/05/2026 |
498.310 |
-2,11%
|
1,89
|
1,855
|
1,895
|
1,86
|
| 28/05/2026 |
505.827 |
5,56%
|
1,80
|
1,80
|
1,93
|
1,90
|
| 27/05/2026 |
651.093 |
1,69%
|
1,74
|
1,73
|
1,81
|
1,80
|
| 26/05/2026 |
750.548 |
0,00%
|
1,74
|
1,74
|
1,845
|
1,77
|
| 22/05/2026 |
520.099 |
4,12%
|
1,70
|
1,70
|
1,785
|
1,77
|
| 21/05/2026 |
651.485 |
3,66%
|
1,63
|
1,625
|
1,705
|
1,70
|
| 20/05/2026 |
605.012 |
-2,38%
|
1,69
|
1,635
|
1,69
|
1,64
|
| 19/05/2026 |
370.398 |
-3,45%
|
1,73
|
1,68
|
1,74
|
1,68
|
| 18/05/2026 |
557.921 |
3,57%
|
1,68
|
1,66
|
1,765
|
1,74
|
| 15/05/2026 |
458.809 |
0,00%
|
1,66
|
1,66
|
1,695
|
1,68
|
| 14/05/2026 |
434.529 |
-2,89%
|
1,73
|
1,67
|
1,73
|
1,68
|
| 13/05/2026 |
702.046 |
1,17%
|
1,69
|
1,645
|
1,745
|
1,73
|
| 12/05/2026 |
773.634 |
-2,84%
|
1,75
|
1,63
|
1,76
|
1,71
|
| 11/05/2026 |
889.107 |
-3,83%
|
1,82
|
1,745
|
1,83
|
1,76
|
| 08/05/2026 |
1.421.165 |
-9,85%
|
1,85
|
1,735
|
1,855
|
1,83
|
| 07/05/2026 |
1.179.673 |
-0,98%
|
2,03
|
1,965
|
2,06
|
2,03
|
| 06/05/2026 |
959.082 |
-1,91%
|
2,03
|
2,00
|
2,085
|
2,05
|
| 05/05/2026 |
661.202 |
0,97%
|
2,07
|
2,06
|
2,165
|
2,09
|
| 04/05/2026 |
901.422 |
1,97%
|
2,00
|
1,97
|
2,085
|
2,07
|
| 01/05/2026 |
443.797 |
6,28%
|
1,92
|
1,92
|
2,03
|
2,03
|
| 30/04/2026 |
779.613 |
0,53%
|
1,87
|
1,865
|
1,955
|
1,91
|
| 29/04/2026 |
677.261 |
3,83%
|
1,84
|
1,805
|
1,905
|
1,90
|
