Gevo Inc (GEVO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	1.654.122	0,95%	1,04	1,03	1,09	1,06
05/10/2023	2.049.332	-0,94%	1,10	1,03	1,11	1,05
04/10/2023	1.775.832	-2,78%	1,12	1,06	1,11	1,0694
03/10/2023	2.133.968	0,00%	1,12	1,08	1,13	1,10
02/10/2023	2.718.782	-7,56%	1,18	1,09	1,185	1,10
29/09/2023	1.702.160	1,71%	1,21	1,14	1,19	1,19
28/09/2023	3.235.426	-4,10%	1,21	1,15	1,225	1,17
27/09/2023	1.383.264	1,67%	1,21	1,19	1,23	1,22
26/09/2023	1.275.894	-2,44%	1,21	1,20	1,26	1,20
25/09/2023	1.178.850	1,65%	1,20	1,1918	1,25	1,23
22/09/2023	1.252.223	-0,82%	1,23	1,21	1,26	1,21
21/09/2023	2.072.599	-4,69%	1,27	1,20	1,29	1,22
20/09/2023	1.807.953	-3,03%	1,34	1,28	1,35	1,28
19/09/2023	975.372	-1,12%	1,34	1,31	1,36	1,325
18/09/2023	1.367.654	-4,29%	1,38	1,33	1,39	1,34
15/09/2023	6.589.737	-0,71%	1,41	1,37	1,4242	1,40
14/09/2023	2.234.430	5,22%	1,35	1,35	1,41	1,41
13/09/2023	1.878.337	-2,90%	1,38	1,33	1,40	1,34
12/09/2023	2.309.340	4,55%	1,31	1,31	1,39	1,38
11/09/2023	2.618.838	0,00%	1,31	1,31	1,38	1,32
08/09/2023	1.287.823	-2,94%	1,30	1,30	1,38	1,32
07/09/2023	1.829.918	3,82%	1,30	1,27	1,38	1,36
06/09/2023	1.643.115	0,77%	1,30	1,2908	1,34	1,31
05/09/2023	1.843.463	0,00%	1,30	1,26	1,325	1,30
04/09/2023	1.677.848	-0,76%	1,35	1,30	1,37	1,30
01/09/2023	1.677.848	-0,76%	1,35	1,30	1,37	1,30
31/08/2023	2.984.683	-5,76%	1,42	1,30	1,42	1,31
30/08/2023	2.179.495	1,46%	1,32	1,34	1,43	1,39
29/08/2023	1.883.175	5,00%	1,32	1,28	1,39	1,365
28/08/2023	1.241.943	-2,99%	1,33	1,29	1,34	1,30
25/08/2023	1.500.310	2,29%	1,37	1,2715	1,36	1,34
24/08/2023	2.051.356	-4,38%	1,37	1,29	1,37	1,31
23/08/2023	1.976.528	-4,20%	1,41	1,36	1,43	1,37
22/08/2023	1.511.777	-2,06%	1,50	1,41	1,50	1,43
21/08/2023	1.352.949	0,69%	1,45	1,4313	1,475	1,46
18/08/2023	1.725.637	2,84%	1,40	1,37	1,47	1,45
17/08/2023	1.698.835	-2,08%	1,44	1,405	1,4642	1,41
16/08/2023	2.157.234	-4,00%	1,54	1,43	1,5175	1,44
15/08/2023	1.511.763	-4,46%	1,54	1,50	1,55	1,50
14/08/2023	1.397.831	-1,26%	1,52	1,5319	1,59	1,57
11/08/2023	2.828.414	1,92%	1,52	1,49	1,67	1,59
10/08/2023	2.534.819	-7,27%	1,65	1,54	1,659	1,53
09/08/2023	1.675.286	-2,37%	1,70	1,62	1,7125	1,65
08/08/2023	3.573.798	6,29%	1,56	1,55	1,705	1,69
07/08/2023	2.814.590	1,27%	1,60	1,555	1,67	1,59
04/08/2023	1.347.109	-1,26%	1,60	1,55	1,615	1,57
03/08/2023	1.716.928	1,92%	1,55	1,54	1,64	1,59
02/08/2023	2.092.873	-4,88%	1,61	1,52	1,61	1,56
01/08/2023	2.233.150	-4,65%	1,70	1,61	1,70	1,64
31/07/2023	1.884.880	4,88%	1,64	1,64	1,73	1,72
28/07/2023	1.845.666	1,24%	1,64	1,62	1,66	1,64
27/07/2023	1.761.038	-4,14%	1,68	1,62	1,73	1,62
26/07/2023	2.251.883	-1,17%	1,68	1,65	1,7695	1,69
25/07/2023	1.157.633	-2,29%	1,76	1,70	1,78	1,71
24/07/2023	2.201.665	5,42%	1,68	1,68	1,80	1,75
21/07/2023	1.712.527	-2,34%	1,71	1,645	1,7315	1,67
20/07/2023	1.348.809	-1,72%	1,71	1,69	1,76	1,71
19/07/2023	2.057.120	0,00%	1,76	1,70	1,7993	1,76
18/07/2023	3.254.632	-0,57%	1,77	1,74	1,86	1,76
17/07/2023	2.851.890	9,94%	1,71	1,59	1,79	1,77
14/07/2023	2.502.724	-6,84%	1,71	1,60	1,72	1,6116
13/07/2023	2.459.950	1,76%	1,70	1,685	1,79	1,7299
12/07/2023	2.129.350	1,80%	1,70	1,66	1,72	1,70
11/07/2023	2.554.107	1,83%	1,65	1,59	1,68	1,67
10/07/2023	2.515.703	4,38%	1,55	1,535	1,65	1,6387
07/07/2023	2.487.748	7,53%	1,48	1,47	1,61	1,57
06/07/2023	2.252.598	-4,58%	1,55	1,42	1,50	1,46
05/07/2023	1.490.325	-1,94%	1,55	1,50	1,58	1,52
04/07/2023	1.454.120	1,32%	1,52	1,48	1,558	1,54
03/07/2023	1.454.120	1,32%	1,52	1,48	1,558	1,54
30/06/2023	1.615.178	-1,30%	1,54	1,48	1,55	1,52
29/06/2023	3.169.461	6,94%	1,43	1,43	1,54	1,54
28/06/2023	3.582.311	8,27%	1,33	1,31	1,45	1,44
27/06/2023	2.096.583	1,53%	1,30	1,24	1,35	1,33
26/06/2023	2.265.632	-1,50%	1,31	1,30	1,39	1,31
23/06/2023	6.142.115	1,53%	1,29	1,27	1,345	1,33
22/06/2023	2.168.511	-2,27%	1,35	1,29	1,35	1,3291
21/06/2023	2.959.211	-0,73%	1,35	1,32	1,38	1,36
20/06/2023	3.665.678	-6,16%	1,58	1,34	1,4701	1,37
19/06/2023	8.820.831	-6,41%	1,58	1,445	1,58	1,46
16/06/2023	8.820.831	-6,41%	1,58	1,445	1,58	1,46
15/06/2023	3.326.070	1,30%	1,54	1,515	1,60	1,56
14/06/2023	4.537.013	-6,10%	1,67	1,51	1,67	1,54
13/06/2023	5.497.920	8,61%	1,55	1,525	1,72	1,64
12/06/2023	3.577.146	-2,58%	1,52	1,47	1,56	1,51
09/06/2023	3.586.245	-1,90%	1,56	1,50	1,57	1,55
08/06/2023	4.092.573	-1,25%	1,62	1,53	1,65	1,58
07/06/2023	6.055.923	2,55%	1,60	1,55	1,665	1,61
06/06/2023	4.781.186	8,28%	1,41	1,41	1,5875	1,57
05/06/2023	3.866.935	-1,02%	1,49	1,42	1,50	1,455
02/06/2023	4.090.436	7,30%	1,43	1,36	1,48	1,47
01/06/2023	4.569.141	6,20%	1,32	1,29	1,4075	1,37
31/05/2023	7.844.911	21,62%	1,15	1,14	1,36	1,29
30/05/2023	7.844.911	21,62%	1,15	1,14	1,36	1,35
29/05/2023	2.100.249	-0,89%	1,15	1,10	1,16	1,11
26/05/2023	2.100.249	-0,89%	1,15	1,10	1,16	1,11
25/05/2023	2.909.155	-7,44%	1,21	1,12	1,21	1,12
24/05/2023	3.332.736	-2,42%	1,26	1,17	1,2599	1,21
23/05/2023	2.883.570	-1,59%	1,26	1,23	1,325	1,24
22/05/2023	3.250.542	8,62%	1,16	1,1418	1,28	1,26