Gevo Inc (GEVO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	3.361.047	3,79%	0,8777	0,8771	0,9175	0,9044
26/02/2024	6.360.141	2,31%	0,8509	0,85	0,909	0,8799
23/02/2024	3.240.520	2,04%	0,8493	0,8248	0,8798	0,86
22/02/2024	5.205.494	-3,88%	0,8715	0,8302	0,89	0,8428
21/02/2024	4.797.100	0,32%	0,89	0,8615	0,9099	0,8768
20/02/2024	3.308.889	-1,22%	0,89	0,8622	0,8912	0,8742
19/02/2024	1.439.063	0,00%	0,9849	0,8836	0,9849	0,885
16/02/2024	1.439.063	-7,19%	0,9849	0,8836	0,9849	0,885
15/02/2024	4.992.903	3,28%	0,922	0,941	1,01	0,9849
14/02/2024	5.972.277	6,58%	0,922	0,9027	0,9545	0,9536
13/02/2024	8.133.182	-8,79%	0,90	0,8804	0,9649	0,8924
12/02/2024	10.568.229	6,37%	0,90	0,9154	1,01	0,9784
09/02/2024	6.280.478	2,59%	0,90	0,8984	0,9477	0,9198
08/02/2024	4.101.322	2,65%	0,8846	0,8685	0,90	0,90
07/02/2024	3.178.483	-2,49%	0,8846	0,8351	0,888	0,86
06/02/2024	6.358.240	11,48%	0,79	0,7879	0,8893	0,882
05/02/2024	9.197.047	-9,46%	0,9253	0,78	0,8704	0,7912
02/02/2024	2.763.251	-4,67%	0,9253	0,872	0,928	0,8799
01/02/2024	2.052.724	-1,16%	0,9485	0,9158	0,98	0,923
31/01/2024	3.189.150	-1,35%	0,955	0,9328	0,999	0,95
30/01/2024	2.505.235	-2,28%	0,978	0,9418	0,98	0,955
29/01/2024	3.857.100	5,26%	0,9332	0,9051	0,9895	0,9773
26/01/2024	2.641.783	2,61%	0,87	0,9151	0,95	0,9285
25/01/2024	3.387.211	4,22%	0,87	0,867	0,9269	0,9049
24/01/2024	4.782.944	-5,31%	0,9484	0,8667	0,9439	0,8683
23/01/2024	5.029.310	-0,02%	0,94	0,9047	0,9478	0,916
22/01/2024	9.827.820	5,31%	0,8851	0,8649	0,9294	0,9162
19/01/2024	8.189.769	1,74%	0,8851	0,8202	0,8732	0,8648
18/01/2024	10.066.698	-3,42%	0,8851	0,8059	0,8999	0,85
17/01/2024	9.656.613	2,33%	0,8851	0,8402	0,9445	0,8801
16/01/2024	15.955.708	-15,68%	1,00	0,83	1,015	0,8601
15/01/2024	1.602.837	-0,97%	1,06	1,01	1,08	1,02
12/01/2024	1.602.837	-0,97%	1,06	1,01	1,08	1,02
11/01/2024	2.195.375	-0,96%	1,04	1,00	1,05	1,03
10/01/2024	1.458.986	-2,80%	1,07	1,02	1,075	1,04
09/01/2024	4.075.512	-4,46%	1,11	1,06	1,115	1,07
08/01/2024	2.085.842	0,00%	1,12	1,09	1,14	1,10
05/01/2024	1.444.921	-4,35%	1,16	1,10	1,17	1,10
04/01/2024	1.256.648	0,00%	1,16	1,14	1,16	1,15
03/01/2024	2.151.486	-0,86%	1,18	1,14	1,23	1,16
02/01/2024	2.643.374	0,86%	1,16	1,16	1,21	1,17
29/12/2023	2.753.084	-3,33%	1,23	1,16	1,21	1,16
28/12/2023	2.541.495	-2,44%	1,23	1,19	1,25	1,20
27/12/2023	2.171.492	-1,60%	1,26	1,22	1,26	1,23
26/12/2023	1.246.595	5,93%	1,19	1,20	1,25	1,25
22/12/2023	2.300.416	-1,67%	1,19	1,17	1,23	1,18
21/12/2023	1.538.051	0,84%	1,19	1,19	1,24	1,20
20/12/2023	2.746.896	-2,46%	1,22	1,18	1,26	1,19
19/12/2023	1.776.840	0,00%	1,22	1,215	1,27	1,22
18/12/2023	2.640.440	-3,18%	1,35	1,22	1,2998	1,22
15/12/2023	18.305.572	-7,35%	1,35	1,24	1,35	1,26
14/12/2023	8.406.625	11,58%	1,09	1,19	1,38	1,3501
13/12/2023	4.400.371	8,04%	1,09	1,07	1,21	1,21
12/12/2023	2.923.593	0,00%	1,14	1,06	1,14	1,12
11/12/2023	3.528.367	-6,67%	1,18	1,11	1,185	1,12
08/12/2023	2.028.043	5,26%	1,15	1,15	1,2201	1,20
07/12/2023	2.588.207	-0,86%	1,17	1,13	1,18	1,15
06/12/2023	2.128.501	-0,86%	1,17	1,16	1,235	1,16
05/12/2023	1.778.867	-3,33%	1,22	1,16	1,22	1,1794
04/12/2023	2.352.152	6,09%	1,15	1,15	1,24	1,22
01/12/2023	1.403.545	1,77%	1,13	1,115	1,18	1,15
30/11/2023	3.079.609	0,00%	1,13	1,10	1,18	1,13
29/11/2023	2.207.661	2,73%	1,11	1,11	1,19	1,13
28/11/2023	1.431.398	0,92%	1,13	1,07	1,13	1,10
27/11/2023	2.813.811	-7,63%	1,17	1,08	1,18	1,09
24/11/2023	691.877	1,29%	1,16	1,15	1,20	1,175
23/11/2023	1.436.095	0,87%	1,16	1,13	1,18	1,16
22/11/2023	1.424.416	0,87%	1,16	1,13	1,18	1,16
21/11/2023	2.044.388	-7,26%	1,21	1,15	1,225	1,15
20/11/2023	1.654.359	0,81%	1,25	1,21	1,27	1,24
17/11/2023	2.595.426	6,03%	1,17	1,14	1,24	1,23
16/11/2023	2.120.212	-7,60%	1,19	1,14	1,27	1,155
15/11/2023	2.562.976	4,17%	1,19	1,19	1,27	1,25
14/11/2023	2.765.447	11,11%	1,10	1,10	1,20	1,20
13/11/2023	1.971.834	-0,91%	1,10	1,0515	1,11	1,09
10/11/2023	1.981.921	3,77%	1,10	1,04	1,12	1,10
09/11/2023	2.493.977	-2,76%	1,14	1,05	1,16	1,0697
08/11/2023	1.585.020	-1,75%	1,20	1,09	1,15	1,12
07/11/2023	1.952.768	-5,79%	1,29	1,14	1,205	1,14
06/11/2023	2.463.374	-3,94%	1,29	1,17	1,29	1,22
03/11/2023	3.753.148	4,10%	1,11	1,22	1,295	1,27
02/11/2023	3.235.202	10,91%	1,07	1,03	1,22	1,22
01/11/2023	2.902.758	2,80%	1,04	1,04	1,1142	1,10
31/10/2023	1.513.261	0,00%	1,04	1,04	1,09	1,07
30/10/2023	1.593.837	3,88%	1,09	1,01	1,09	1,07
27/10/2023	1.097.533	-5,31%	1,09	1,02	1,11	1,0321
26/10/2023	1.527.282	1,87%	1,05	1,05	1,12	1,09
25/10/2023	2.215.245	4,90%	1,03	1,0299	1,09	1,07
24/10/2023	3.047.956	0,99%	1,02	1,01	1,06	1,02
23/10/2023	1.867.514	-0,05%	1,04	1,00	1,08	1,0195
20/10/2023	14.188.462	-1,92%	1,03	1,00	1,04	1,02
19/10/2023	2.333.688	-5,46%	1,08	1,02	1,08	1,04
18/10/2023	1.803.438	-7,56%	1,11	1,07	1,16	1,10
17/10/2023	3.338.528	7,21%	1,01	1,11	1,21	1,19
16/10/2023	3.799.223	8,82%	1,20	0,9967	1,11	1,11
13/10/2023	5.629.757	-3,77%	1,20	0,97	1,20	1,02
12/10/2023	2.675.807	-11,67%	1,20	1,05	1,20	1,06
11/10/2023	1.804.131	1,70%	1,02	1,174	1,23	1,20
10/10/2023	2.979.606	16,83%	1,02	1,02	1,20	1,18
09/10/2023	2.951.253	-5,66%	1,02	0,9829	1,09	1,00