Gevo Inc (GEVO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	2.305.913	-3,33%	1,22	1,14	1,22	1,16
18/05/2023	1.618.339	0,84%	1,19	1,17	1,2299	1,20
17/05/2023	2.104.197	6,25%	1,12	1,11	1,19	1,19
16/05/2023	1.888.492	-7,32%	1,22	1,12	1,23	1,14
15/05/2023	2.305.991	6,96%	1,15	1,13	1,26	1,23
12/05/2023	2.333.084	1,77%	1,14	1,10	1,1905	1,15
11/05/2023	2.947.809	-4,17%	1,16	1,12	1,1882	1,15
10/05/2023	2.728.686	-2,44%	1,24	1,18	1,28	1,20
09/05/2023	2.371.140	0,81%	1,19	1,13	1,23	1,2399
08/05/2023	2.551.752	0,00%	1,24	1,17	1,24	1,21
05/05/2023	3.004.100	6,14%	1,15	1,15	1,235	1,21
04/05/2023	1.846.348	6,31%	1,09	1,08	1,16	1,1588
03/05/2023	2.855.721	5,83%	1,03	1,03	1,135	1,09
02/05/2023	3.147.529	-3,74%	1,07	0,96	1,07	1,03
01/05/2023	3.151.517	-7,76%	1,15	1,06	1,175	1,07
28/04/2023	3.072.991	2,66%	1,13	1,11	1,19	1,16
27/04/2023	2.555.979	0,89%	1,12	1,0907	1,17	1,13
26/04/2023	1.866.072	0,00%	1,12	1,10	1,13	1,12
25/04/2023	3.535.502	-7,44%	1,20	1,0801	1,205	1,12
24/04/2023	3.939.129	4,31%	1,17	1,14	1,24	1,21
21/04/2023	4.455.918	3,57%	1,12	1,10	1,20	1,16
20/04/2023	3.025.739	-7,44%	1,20	1,11	1,20	1,12
19/04/2023	3.497.488	-0,82%	1,19	1,135	1,21	1,21
18/04/2023	3.138.674	5,17%	1,19	1,15	1,23	1,22
17/04/2023	5.031.189	-5,65%	1,24	1,115	1,25	1,17
14/04/2023	2.654.152	-2,38%	1,26	1,21	1,28	1,23
13/04/2023	4.082.147	4,13%	1,22	1,20	1,32	1,26
12/04/2023	2.083.015	-3,20%	1,27	1,20	1,28	1,21
11/04/2023	2.435.844	0,00%	1,25	1,25	1,32	1,25
10/04/2023	2.450.396	-1,96%	1,27	1,22	1,2791	1,25
06/04/2023	1.704.209	-1,55%	1,30	1,25	1,305	1,27
05/04/2023	2.673.644	-11,03%	1,45	1,28	1,45	1,29
04/04/2023	2.585.172	-5,84%	1,55	1,43	1,55	1,45
03/04/2023	2.130.544	0,00%	1,56	1,52	1,61	1,54
31/03/2023	2.019.692	0,00%	1,54	1,51	1,58	1,54
30/03/2023	2.053.559	-1,28%	1,60	1,53	1,63	1,54
29/03/2023	1.398.202	2,63%	1,53	1,505	1,57	1,56
28/03/2023	1.198.269	-1,30%	1,52	1,50	1,545	1,52
27/03/2023	2.047.786	0,00%	1,54	1,50	1,56	1,54
24/03/2023	2.136.114	-1,28%	1,50	1,49	1,55	1,54
23/03/2023	2.880.299	-1,27%	1,63	1,51	1,67	1,56
22/03/2023	2.788.455	-10,00%	1,75	1,57	1,75	1,575
21/03/2023	2.697.388	6,06%	1,67	1,67	1,77	1,75
20/03/2023	3.844.695	-6,25%	1,76	1,63	1,76	1,65
17/03/2023	9.906.580	-3,30%	1,79	1,73	1,82	1,76
16/03/2023	2.514.987	7,06%	1,69	1,65	1,82	1,82
15/03/2023	3.656.014	-5,56%	1,75	1,66	1,76	1,70
14/03/2023	2.793.136	0,00%	1,80	1,755	1,88	1,80
13/03/2023	4.113.769	5,88%	1,64	1,6201	1,8575	1,80
10/03/2023	5.544.216	5,59%	1,65	1,55	1,775	1,70
09/03/2023	3.440.991	-10,98%	1,71	1,61	1,75	1,54
08/03/2023	2.863.914	0,00%	1,75	1,68	1,76	1,73
07/03/2023	3.401.071	-5,98%	1,84	1,72	1,841	1,73
06/03/2023	2.521.560	-3,13%	1,95	1,84	1,97	1,86
03/03/2023	2.127.591	2,67%	1,86	1,825	1,94	1,92
02/03/2023	2.811.021	1,63%	1,81	1,76	1,87	1,87
01/03/2023	2.324.374	-0,54%	1,85	1,82	1,885	1,84
28/02/2023	2.037.895	0,00%	1,86	1,84	1,89	1,85
27/02/2023	1.489.438	2,78%	1,82	1,81	1,885	1,85
24/02/2023	2.359.387	-2,69%	1,81	1,775	1,84	1,81
23/02/2023	2.251.867	4,42%	1,85	1,79	1,901	1,89
22/02/2023	2.196.246	-0,55%	1,83	1,78	1,88	1,81
21/02/2023	2.874.728	-6,12%	1,95	1,81	1,97	1,84
20/02/2023	3.504.306	-4,85%	2,06	1,95	2,06	1,96
17/02/2023	3.504.306	-4,85%	2,06	1,95	2,06	1,96
16/02/2023	2.137.816	-3,29%	2,08	2,0375	2,1588	2,06
15/02/2023	1.777.916	2,40%	2,07	2,03	2,14	2,13
14/02/2023	2.497.698	-0,95%	2,06	1,98	2,11	2,08
13/02/2023	2.050.390	0,96%	2,08	2,025	2,13	2,10
10/02/2023	2.771.203	4,52%	1,99	1,93	2,10	2,08
09/02/2023	2.470.263	-2,93%	2,07	1,975	2,0975	1,99
08/02/2023	2.266.368	-4,21%	2,12	2,04	2,18	2,05
07/02/2023	3.284.604	2,39%	2,09	2,03	2,14	2,14
06/02/2023	2.107.626	-2,79%	2,18	2,065	2,19	2,09
03/02/2023	2.353.218	-1,82%	2,19	2,13	2,30	2,16
02/02/2023	2.586.882	3,29%	2,17	2,14	2,25	2,20
01/02/2023	2.664.986	0,47%	2,14	2,02	2,18	2,13
31/01/2023	2.170.586	3,92%	2,03	2,0213	2,12	2,12
30/01/2023	2.091.191	-5,12%	2,10	2,02	2,13	2,04
27/01/2023	1.959.539	2,38%	2,08	2,08	2,20	2,15
26/01/2023	2.385.872	-0,94%	2,13	2,05	2,20	2,10
25/01/2023	1.532.212	0,47%	2,05	2,01	2,14	2,12
24/01/2023	2.668.064	-1,86%	2,14	2,09	2,20	2,11
23/01/2023	3.051.339	4,88%	2,06	2,03	2,15	2,15
20/01/2023	3.562.888	5,16%	1,98	1,935	2,06	2,04
19/01/2023	1.794.678	-1,49%	1,99	1,92	2,02	1,99
18/01/2023	2.365.895	-4,72%	2,15	2,01	2,205	2,02
17/01/2023	2.160.882	1,92%	2,06	2,06	2,17	2,12
16/01/2023	2.923.282	-0,95%	2,05	2,02	2,10	2,08
13/01/2023	2.923.282	-0,95%	2,05	2,02	2,10	2,08
12/01/2023	3.287.846	5,53%	2,00	1,93	2,10	2,10
11/01/2023	2.644.040	2,06%	1,96	1,9375	2,00	1,98
10/01/2023	1.838.179	1,57%	1,93	1,845	1,96	1,94
09/01/2023	2.208.149	0,53%	1,93	1,89	2,00	1,91
06/01/2023	2.831.346	4,37%	1,84	1,77	1,90	1,91
05/01/2023	2.679.099	-1,08%	1,85	1,77	1,85	1,83
04/01/2023	3.265.219	1,65%	1,80	1,775	1,88	1,85
03/01/2023	4.509.782	-4,21%	1,90	1,76	1,97	1,82
02/01/2023	2.969.785	2,15%	1,80	1,7913	1,91	1,90
30/12/2022	2.969.785	2,15%	1,80	1,7913	1,91	1,90