Gevo Inc (GEVO)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
368.342 |
1,75%
|
1,13
|
1,125
|
1,16
|
1,16
|
| 22/10/2026 |
619.787 |
2,70%
|
1,10
|
1,09
|
1,17
|
1,14
|
| 21/10/2026 |
310.258 |
-1,77%
|
1,15
|
1,11
|
1,16
|
1,11
|
| 20/10/2026 |
467.949 |
0,00%
|
1,13
|
1,12
|
1,145
|
1,13
|
| 19/10/2026 |
623.593 |
-3,42%
|
1,17
|
1,13
|
1,195
|
1,13
|
| 16/10/2026 |
10.134.659 |
0,00%
|
1,17
|
1,16
|
1,205
|
1,17
|
| 15/10/2026 |
679.327 |
0,00%
|
1,17
|
1,16
|
1,195
|
1,17
|
| 14/10/2026 |
1.049.499 |
-9,30%
|
1,28
|
1,17
|
1,295
|
1,17
|
| 13/10/2026 |
454.239 |
0,78%
|
1,27
|
1,245
|
1,295
|
1,29
|
| 12/10/2026 |
579.862 |
-3,03%
|
1,31
|
1,28
|
1,325
|
1,28
|
| 09/10/2026 |
412.298 |
-2,22%
|
1,35
|
1,32
|
1,36
|
1,32
|
| 08/10/2026 |
1.435.713 |
3,85%
|
1,30
|
1,29
|
1,385
|
1,35
|
| 07/10/2026 |
404.684 |
1,56%
|
1,26
|
1,255
|
1,315
|
1,30
|
| 06/10/2026 |
549.603 |
-0,78%
|
1,29
|
1,265
|
1,31
|
1,28
|
| 05/10/2026 |
588.439 |
-1,53%
|
1,30
|
1,275
|
1,315
|
1,29
|
| 02/10/2026 |
462.475 |
-0,38%
|
1,34
|
1,30
|
1,345
|
1,31
|
| 01/10/2026 |
457.620 |
0,00%
|
1,31
|
1,31
|
1,345
|
1,315
|
| 30/09/2026 |
853.311 |
-1,13%
|
1,34
|
1,31
|
1,345
|
1,315
|
| 29/09/2026 |
2.144.196 |
-0,75%
|
1,35
|
1,32
|
1,37
|
1,33
|
| 28/09/2026 |
762.885 |
-4,29%
|
1,42
|
1,33
|
1,42
|
1,34
|
| 25/09/2026 |
629.537 |
0,00%
|
1,40
|
1,38
|
1,425
|
1,40
|
| 24/09/2026 |
697.570 |
-3,45%
|
1,45
|
1,39
|
1,465
|
1,40
|
| 23/09/2026 |
709.885 |
-7,05%
|
1,54
|
1,445
|
1,55
|
1,45
|
| 22/09/2026 |
614.305 |
1,30%
|
1,53
|
1,53
|
1,575
|
1,56
|
| 21/09/2026 |
704.233 |
-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
|
