Gevo Inc (GEVO)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 03/03/2026 |
778.173 |
-2,11%
|
1,85
|
1,83
|
1,925
|
1,86
|
| 02/03/2026 |
768.110 |
4,40%
|
1,80
|
1,80
|
1,925
|
1,90
|
| 27/02/2026 |
1.337.116 |
-2,15%
|
1,86
|
1,795
|
1,865
|
1,82
|
| 26/02/2026 |
504.811 |
1,64%
|
1,81
|
1,795
|
1,86
|
1,86
|
| 25/02/2026 |
410.236 |
0,00%
|
1,84
|
1,83
|
1,87
|
1,83
|
| 24/02/2026 |
320.817 |
1,10%
|
1,81
|
1,81
|
1,875
|
1,83
|
| 23/02/2026 |
477.613 |
-2,69%
|
1,85
|
1,795
|
1,86
|
1,81
|
| 20/02/2026 |
367.639 |
-1,59%
|
1,88
|
1,85
|
1,915
|
1,86
|
| 19/02/2026 |
372.562 |
0,00%
|
1,88
|
1,86
|
1,915
|
1,89
|
| 18/02/2026 |
550.798 |
1,07%
|
1,88
|
1,865
|
1,93
|
1,89
|
| 17/02/2026 |
439.422 |
0,54%
|
1,85
|
1,805
|
1,88
|
1,87
|
| 13/02/2026 |
500.515 |
5,68%
|
1,77
|
1,77
|
1,89
|
1,86
|
| 12/02/2026 |
845.997 |
-5,88%
|
1,90
|
1,76
|
1,90
|
1,76
|
| 11/02/2026 |
368.658 |
0,54%
|
1,88
|
1,82
|
1,895
|
1,87
|
| 10/02/2026 |
436.242 |
-2,11%
|
1,90
|
1,85
|
1,905
|
1,86
|
| 09/02/2026 |
401.083 |
-0,52%
|
1,90
|
1,85
|
1,91
|
1,90
|
| 06/02/2026 |
674.601 |
11,05%
|
1,78
|
1,765
|
1,935
|
1,91
|
| 05/02/2026 |
714.035 |
-6,52%
|
1,79
|
1,72
|
1,81
|
1,72
|
| 04/02/2026 |
957.159 |
-1,08%
|
1,87
|
1,78
|
1,88
|
1,84
|
| 03/02/2026 |
1.106.324 |
-2,62%
|
1,92
|
1,76
|
1,925
|
1,86
|
| 02/02/2026 |
1.087.459 |
-2,55%
|
1,93
|
1,90
|
1,975
|
1,91
|
| 30/01/2026 |
962.693 |
-3,92%
|
2,01
|
1,925
|
2,04
|
1,96
|
| 29/01/2026 |
999.949 |
0,99%
|
2,03
|
2,00
|
2,06
|
2,04
|
| 28/01/2026 |
615.922 |
-2,88%
|
2,11
|
2,015
|
2,155
|
2,02
|
| 27/01/2026 |
490.019 |
3,48%
|
2,02
|
2,005
|
2,09
|
2,08
|
| 26/01/2026 |
647.224 |
-8,22%
|
2,19
|
2,01
|
2,19
|
2,01
|
| 23/01/2026 |
1.203.951 |
6,31%
|
2,09
|
2,08
|
2,24
|
2,19
|
| 22/01/2026 |
777.326 |
2,49%
|
2,00
|
2,00
|
2,105
|
2,06
|
| 21/01/2026 |
722.252 |
3,08%
|
1,96
|
1,945
|
2,045
|
2,01
|
| 20/01/2026 |
540.649 |
-2,99%
|
1,99
|
1,95
|
2,03
|
1,95
|
| 16/01/2026 |
711.147 |
-0,50%
|
2,02
|
2,005
|
2,035
|
2,01
|
| 15/01/2026 |
449.475 |
-1,94%
|
2,04
|
2,01
|
2,065
|
2,02
|
| 14/01/2026 |
696.922 |
1,48%
|
2,03
|
2,03
|
2,115
|
2,06
|
| 13/01/2026 |
446.950 |
-0,49%
|
2,05
|
2,005
|
2,07
|
2,03
|
| 12/01/2026 |
513.243 |
2,51%
|
1,99
|
1,96
|
2,065
|
2,04
|
| 09/01/2026 |
616.129 |
0,00%
|
2,00
|
1,945
|
2,02
|
1,99
|
| 08/01/2026 |
1.183.702 |
0,51%
|
1,99
|
1,98
|
2,075
|
1,99
|
| 07/01/2026 |
516.072 |
-1,49%
|
2,00
|
1,975
|
2,035
|
1,98
|
| 06/01/2026 |
596.439 |
-4,74%
|
2,10
|
1,995
|
2,10
|
2,01
|
| 20/11/2025 |
665.221 |
-3,61%
|
1,98
|
1,865
|
2,035
|
1,87
|
| 19/11/2025 |
813.005 |
-0,51%
|
1,95
|
1,925
|
2,005
|
1,94
|
| 18/11/2025 |
953.121 |
2,09%
|
1,87
|
1,835
|
1,975
|
1,95
|
| 17/11/2025 |
826.259 |
-3,05%
|
1,94
|
1,88
|
1,985
|
1,91
|
| 14/11/2025 |
862.271 |
-1,50%
|
1,91
|
1,84
|
2,01
|
1,97
|
| 13/11/2025 |
633.080 |
-5,66%
|
2,08
|
1,97
|
2,08
|
2,00
|
| 12/11/2025 |
662.311 |
1,44%
|
2,08
|
2,055
|
2,165
|
2,12
|
| 11/11/2025 |
1.149.882 |
-1,42%
|
2,15
|
2,06
|
2,245
|
2,09
|
| 10/11/2025 |
1.206.077 |
-3,20%
|
2,27
|
2,09
|
2,27
|
2,12
|
| 07/11/2025 |
1.167.216 |
6,83%
|
2,03
|
1,96
|
2,20
|
2,19
|
| 06/11/2025 |
745.887 |
-5,09%
|
2,18
|
2,03
|
2,18
|
2,05
|
| 05/11/2025 |
656.649 |
2,37%
|
2,14
|
2,12
|
2,195
|
2,16
|
| 04/11/2025 |
971.221 |
-7,05%
|
2,17
|
2,11
|
2,245
|
2,11
|
| 03/11/2025 |
690.157 |
-2,99%
|
2,34
|
2,245
|
2,34
|
2,27
|
| 31/10/2025 |
702.997 |
3,54%
|
2,26
|
2,26
|
2,355
|
2,34
|
| 30/10/2025 |
627.541 |
-1,31%
|
2,25
|
2,245
|
2,32
|
2,26
|
| 29/10/2025 |
1.127.238 |
-1,72%
|
2,33
|
2,28
|
2,37
|
2,29
|
| 28/10/2025 |
709.468 |
-2,51%
|
2,39
|
2,33
|
2,41
|
2,33
|
| 27/10/2025 |
741.600 |
-3,24%
|
2,50
|
2,365
|
2,50
|
2,39
|
| 24/10/2025 |
445.492 |
2,49%
|
2,45
|
2,445
|
2,535
|
2,47
|
| 23/10/2025 |
699.203 |
0,84%
|
2,44
|
2,40
|
2,51
|
2,41
|
| 22/10/2025 |
2.619.613 |
-2,05%
|
2,40
|
2,26
|
2,475
|
2,39
|
| 21/10/2025 |
1.197.375 |
-6,51%
|
2,60
|
2,41
|
2,60
|
2,44
|
| 20/10/2025 |
1.172.185 |
5,67%
|
2,53
|
2,485
|
2,63
|
2,61
|
| 17/10/2025 |
1.162.885 |
-6,44%
|
2,58
|
2,46
|
2,635
|
2,47
|
| 16/10/2025 |
1.787.800 |
1,93%
|
2,63
|
2,57
|
2,795
|
2,64
|
| 15/10/2025 |
2.761.215 |
1,17%
|
2,65
|
2,435
|
2,95
|
2,59
|
| 14/10/2025 |
2.060.676 |
8,02%
|
2,31
|
2,26
|
2,61
|
2,56
|
| 13/10/2025 |
1.299.994 |
8,22%
|
2,22
|
2,22
|
2,40
|
2,37
|
| 10/10/2025 |
1.286.028 |
-3,52%
|
2,28
|
2,18
|
2,33
|
2,19
|
| 09/10/2025 |
742.618 |
-0,87%
|
2,30
|
2,205
|
2,33
|
2,27
|
| 08/10/2025 |
1.005.386 |
4,09%
|
2,21
|
2,21
|
2,31
|
2,29
|
| 07/10/2025 |
970.285 |
-0,90%
|
2,27
|
2,15
|
2,27
|
2,20
|
| 06/10/2025 |
1.546.192 |
3,74%
|
2,19
|
2,175
|
2,365
|
2,22
|
| 03/10/2025 |
1.094.216 |
5,42%
|
2,06
|
2,06
|
2,185
|
2,14
|
| 02/10/2025 |
698.501 |
1,50%
|
2,00
|
1,985
|
2,045
|
2,03
|
| 01/10/2025 |
705.275 |
2,04%
|
1,95
|
1,92
|
2,015
|
2,00
|
| 30/09/2025 |
691.569 |
0,00%
|
1,94
|
1,92
|
1,985
|
1,96
|
| 29/09/2025 |
1.214.996 |
-4,85%
|
2,08
|
1,94
|
2,10
|
1,96
|
| 26/09/2025 |
832.223 |
2,49%
|
2,03
|
2,03
|
2,175
|
2,06
|
| 25/09/2025 |
818.297 |
-3,83%
|
2,04
|
1,955
|
2,055
|
2,01
|
| 24/09/2025 |
823.863 |
1,46%
|
2,06
|
2,045
|
2,145
|
2,09
|
| 23/09/2025 |
1.465.867 |
4,04%
|
2,01
|
2,00
|
2,255
|
2,06
|
| 22/09/2025 |
1.059.064 |
-1,98%
|
2,03
|
1,91
|
2,03
|
1,98
|
| 19/09/2025 |
7.442.754 |
-3,35%
|
2,09
|
2,01
|
2,115
|
2,02
|
| 18/09/2025 |
1.195.556 |
1,95%
|
2,09
|
2,01
|
2,115
|
2,09
|
| 17/09/2025 |
2.037.040 |
8,47%
|
1,93
|
1,915
|
2,135
|
2,05
|
| 16/09/2025 |
1.038.681 |
4,42%
|
1,83
|
1,725
|
1,93
|
1,89
|
| 15/09/2025 |
934.860 |
8,38%
|
1,68
|
1,68
|
1,845
|
1,81
|
| 12/09/2025 |
410.544 |
0,60%
|
1,67
|
1,655
|
1,71
|
1,67
|
| 11/09/2025 |
748.203 |
2,47%
|
1,62
|
1,615
|
1,725
|
1,66
|
| 10/09/2025 |
426.939 |
0,62%
|
1,61
|
1,595
|
1,645
|
1,62
|
| 09/09/2025 |
331.751 |
-1,83%
|
1,64
|
1,605
|
1,65
|
1,61
|
| 08/09/2025 |
571.129 |
-1,80%
|
1,67
|
1,615
|
1,71
|
1,64
|
| 05/09/2025 |
451.943 |
2,45%
|
1,63
|
1,575
|
1,675
|
1,67
|
| 04/09/2025 |
412.774 |
0,00%
|
1,62
|
1,605
|
1,645
|
1,63
|
| 03/09/2025 |
611.910 |
-5,23%
|
1,71
|
1,615
|
1,715
|
1,63
|
| 02/09/2025 |
605.981 |
-0,58%
|
1,68
|
1,675
|
1,795
|
1,72
|
| 29/08/2025 |
410.284 |
0,00%
|
1,72
|
1,67
|
1,745
|
1,73
|
| 28/08/2025 |
473.597 |
-2,81%
|
1,77
|
1,72
|
1,785
|
1,73
|
| 27/08/2025 |
567.826 |
0,56%
|
1,76
|
1,76
|
1,85
|
1,78
|
