Gevo Inc (GEVO)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 28/04/2026 |
336.641 |
2,23%
|
1,79
|
1,77
|
1,835
|
1,83
|
| 27/04/2026 |
624.242 |
-0,56%
|
1,79
|
1,765
|
1,865
|
1,79
|
| 24/04/2026 |
482.284 |
-0,55%
|
1,82
|
1,775
|
1,83
|
1,80
|
| 23/04/2026 |
460.001 |
-2,16%
|
1,84
|
1,785
|
1,86
|
1,81
|
| 22/04/2026 |
541.671 |
1,65%
|
1,84
|
1,825
|
1,885
|
1,85
|
| 21/04/2026 |
670.469 |
1,11%
|
1,81
|
1,805
|
1,885
|
1,82
|
| 20/04/2026 |
1.020.899 |
5,88%
|
1,68
|
1,65
|
1,815
|
1,80
|
| 17/04/2026 |
1.137.394 |
-1,16%
|
1,72
|
1,60
|
1,74
|
1,70
|
| 16/04/2026 |
1.675.329 |
-14,00%
|
1,76
|
1,68
|
1,82
|
1,72
|
| 15/04/2026 |
795.221 |
0,00%
|
1,99
|
1,955
|
2,025
|
2,00
|
| 14/04/2026 |
1.107.642 |
-1,48%
|
2,05
|
1,955
|
2,07
|
2,00
|
| 13/04/2026 |
744.610 |
5,18%
|
1,92
|
1,905
|
2,055
|
2,03
|
| 10/04/2026 |
582.310 |
1,05%
|
1,93
|
1,90
|
1,97
|
1,93
|
| 09/04/2026 |
784.892 |
-2,05%
|
1,95
|
1,895
|
1,975
|
1,91
|
| 08/04/2026 |
1.375.689 |
-1,02%
|
2,04
|
1,865
|
2,06
|
1,95
|
| 07/04/2026 |
1.236.132 |
-9,22%
|
2,17
|
1,965
|
2,18
|
1,97
|
| 06/04/2026 |
879.900 |
-5,45%
|
2,29
|
2,16
|
2,32
|
2,17
|
| 02/04/2026 |
967.744 |
-4,18%
|
2,54
|
2,29
|
2,54
|
2,295
|
| 01/04/2026 |
1.303.355 |
-12,27%
|
2,71
|
2,365
|
2,73
|
2,395
|
| 31/03/2026 |
1.989.577 |
-1,62%
|
2,80
|
2,625
|
2,97
|
2,73
|
| 30/03/2026 |
2.258.481 |
10,12%
|
2,55
|
2,53
|
2,865
|
2,775
|
| 27/03/2026 |
698.057 |
5,00%
|
2,38
|
2,365
|
2,53
|
2,52
|
| 26/03/2026 |
658.940 |
-2,44%
|
2,44
|
2,385
|
2,54
|
2,40
|
| 25/03/2026 |
623.651 |
3,36%
|
2,39
|
2,39
|
2,475
|
2,46
|
| 24/03/2026 |
524.932 |
1,28%
|
2,34
|
2,33
|
2,39
|
2,38
|
| 23/03/2026 |
704.244 |
3,52%
|
2,27
|
2,265
|
2,405
|
2,35
|
| 20/03/2026 |
2.597.814 |
-2,99%
|
2,37
|
2,24
|
2,39
|
2,27
|
| 19/03/2026 |
595.280 |
1,74%
|
2,28
|
2,235
|
2,375
|
2,34
|
| 18/03/2026 |
499.474 |
-2,13%
|
2,34
|
2,30
|
2,365
|
2,30
|
| 17/03/2026 |
757.314 |
1,73%
|
2,31
|
2,305
|
2,395
|
2,35
|
| 16/03/2026 |
668.312 |
-2,94%
|
2,38
|
2,275
|
2,40
|
2,31
|
| 13/03/2026 |
991.438 |
-2,06%
|
2,45
|
2,30
|
2,495
|
2,38
|
| 12/03/2026 |
1.365.126 |
5,65%
|
2,34
|
2,335
|
2,52
|
2,43
|
| 11/03/2026 |
844.540 |
0,00%
|
2,31
|
2,28
|
2,365
|
2,30
|
| 10/03/2026 |
1.131.736 |
2,68%
|
2,23
|
2,165
|
2,335
|
2,30
|
| 09/03/2026 |
1.540.070 |
4,67%
|
2,13
|
2,09
|
2,385
|
2,24
|
| 06/03/2026 |
3.127.061 |
13,23%
|
1,90
|
1,89
|
2,245
|
2,14
|
| 05/03/2026 |
1.153.006 |
-1,05%
|
1,94
|
1,88
|
1,99
|
1,89
|
| 04/03/2026 |
593.286 |
2,69%
|
1,88
|
1,855
|
1,92
|
1,91
|
