BiG | O banco que entende os seus valores.

Gevo Inc (GEVO)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
26/08/2025	661.035	-0,56%	1,78	1,73	1,78	1,77
25/08/2025	713.037	2,89%	1,72	1,69	1,81	1,78
22/08/2025	1.037.054	7,45%	1,61	1,605	1,745	1,73
21/08/2025	483.794	-0,62%	1,60	1,55	1,62	1,61
20/08/2025	809.624	1,89%	1,57	1,565	1,645	1,62
19/08/2025	820.627	-5,36%	1,66	1,565	1,665	1,59
18/08/2025	950.189	-6,67%	1,79	1,655	1,805	1,68
15/08/2025	620.991	-2,17%	1,86	1,765	1,865	1,80
14/08/2025	1.227.761	-7,07%	1,91	1,775	1,925	1,84
13/08/2025	3.258.915	-0,50%	1,97	1,87	2,15	1,98
12/08/2025	9.270.541	59,20%	1,75	1,61	2,02	1,99
11/08/2025	1.542.669	5,93%	1,21	1,18	1,26	1,25
08/08/2025	341.884	2,61%	1,16	1,155	1,20	1,18
07/08/2025	448.995	-1,71%	1,19	1,12	1,19	1,15
06/08/2025	439.083	-4,88%	1,23	1,16	1,235	1,17
05/08/2025	302.547	0,00%	1,25	1,215	1,28	1,23
04/08/2025	354.905	0,82%	1,23	1,23	1,275	1,23
01/08/2025	545.298	-6,15%	1,29	1,21	1,29	1,22
31/07/2025	325.100	-2,26%	1,33	1,295	1,375	1,30
30/07/2025	501.384	-3,62%	1,38	1,32	1,395	1,33
29/07/2025	291.856	-6,12%	1,47	1,38	1,48	1,38
28/07/2025	399.961	0,00%	1,48	1,445	1,49	1,47
25/07/2025	285.893	-2,00%	1,50	1,45	1,51	1,47
24/07/2025	342.562	-3,23%	1,54	1,50	1,575	1,50
23/07/2025	627.240	4,73%	1,50	1,495	1,55	1,55
22/07/2025	569.328	0,00%	1,48	1,435	1,495	1,48
21/07/2025	675.323	-5,13%	1,56	1,465	1,595	1,48
18/07/2025	608.137	3,31%	1,54	1,505	1,58	1,56
17/07/2025	787.635	3,42%	1,46	1,46	1,52	1,51
16/07/2025	709.698	0,69%	1,46	1,39	1,475	1,46
15/07/2025	599.771	-5,23%	1,54	1,435	1,54	1,45
14/07/2025	482.931	2,68%	1,45	1,445	1,535	1,53
11/07/2025	637.863	-5,70%	1,57	1,48	1,58	1,49
10/07/2025	686.359	-1,25%	1,61	1,545	1,61	1,58
09/07/2025	665.557	3,23%	1,56	1,53	1,61	1,60
08/07/2025	1.071.817	7,64%	1,45	1,45	1,56	1,55
07/07/2025	859.609	-4,00%	1,48	1,415	1,485	1,44
04/07/2025	2.898.706	0,67%	1,42	1,412	1,51	1,50
03/07/2025	464.933	6,38%	1,42	1,42	1,50	1,50
02/07/2025	715.927	6,02%	1,33	1,33	1,445	1,41
01/07/2025	621.611	0,76%	1,31	1,255	1,35	1,33
30/06/2025	751.476	3,13%	1,28	1,25	1,385	1,32
27/06/2025	22.387.984	-3,03%	1,33	1,255	1,345	1,28
26/06/2025	574.332	4,76%	1,26	1,255	1,345	1,32
25/06/2025	320.287	-3,08%	1,30	1,245	1,30	1,26
24/06/2025	404.822	9,24%	1,20	1,20	1,30	1,30
23/06/2025	479.737	-7,03%	1,25	1,175	1,265	1,19
20/06/2025	1.205.773	-7,25%	1,35	1,28	1,375	1,28
18/06/2025	465.499	2,99%	1,33	1,33	1,385	1,38
17/06/2025	437.755	-2,90%	1,39	1,33	1,405	1,34
16/06/2025	957.425	7,81%	1,29	1,29	1,39	1,38
13/06/2025	1.137.758	4,07%	1,19	1,19	1,35	1,28
12/06/2025	557.646	-0,81%	1,24	1,215	1,275	1,23
11/06/2025	361.992	1,64%	1,22	1,22	1,265	1,24
10/06/2025	741.127	3,39%	1,18	1,18	1,265	1,22
09/06/2025	259.675	1,72%	1,16	1,16	1,195	1,18
06/06/2025	487.967	4,50%	1,12	1,12	1,195	1,16
05/06/2025	603.713	-2,63%	1,14	1,10	1,165	1,11
04/06/2025	908.528	-4,20%	1,19	1,14	1,215	1,14
03/06/2025	405.922	2,59%	1,17	1,145	1,205	1,19
02/06/2025	593.867	-8,66%	1,26	1,16	1,26	1,16
30/05/2025	1.350.399	-3,05%	1,28	1,255	1,385	1,27
29/05/2025	1.161.646	11,49%	1,19	1,185	1,385	1,31
28/05/2025	683.995	3,07%	1,14	1,12	1,185	1,175
27/05/2025	509.026	2,70%	1,13	1,125	1,165	1,14
23/05/2025	470.377	2,78%	1,07	1,07	1,115	1,11
22/05/2025	431.838	-0,92%	1,08	1,075	1,115	1,08
21/05/2025	363.978	-3,54%	1,12	1,085	1,135	1,09
20/05/2025	390.784	-4,24%	1,18	1,12	1,18	1,13
19/05/2025	307.654	-3,28%	1,18	1,155	1,21	1,18
16/05/2025	446.071	6,09%	1,17	1,15	1,23	1,22
15/05/2025	573.685	0,00%	1,12	1,115	1,17	1,15
14/05/2025	702.655	-7,26%	1,23	1,11	1,23	1,15
13/05/2025	742.497	4,20%	1,20	1,175	1,265	1,24
12/05/2025	732.355	2,59%	1,21	1,165	1,235	1,19
09/05/2025	284.452	1,75%	1,14	1,135	1,17	1,16
08/05/2025	303.223	5,56%	1,09	1,09	1,16	1,14
07/05/2025	449.469	5,88%	1,02	1,015	1,10	1,08
06/05/2025	294.887	-0,97%	1,02	1,01	1,045	1,02
05/05/2025	432.049	-2,83%	1,05	1,005	1,05	1,03
02/05/2025	792.352	-1,85%	1,09	1,015	1,10	1,06
01/05/2025	331.395	-1,82%	1,12	1,08	1,135	1,08
30/04/2025	432.658	-2,65%	1,12	1,065	1,12	1,10
29/04/2025	306.210	-5,04%	1,19	1,13	1,21	1,13
28/04/2025	362.294	0,00%	1,19	1,155	1,215	1,19
25/04/2025	297.759	0,00%	1,17	1,14	1,195	1,19
24/04/2025	314.359	2,59%	1,16	1,155	1,19	1,19
23/04/2025	634.218	-2,52%	1,20	1,15	1,225	1,16
22/04/2025	448.011	6,25%	1,13	1,13	1,23	1,19
21/04/2025	459.586	-6,67%	1,20	1,085	1,20	1,12
17/04/2025	327.221	2,56%	1,18	1,145	1,21	1,20
16/04/2025	286.723	4,46%	1,13	1,13	1,195	1,17
15/04/2025	519.231	-3,45%	1,16	1,11	1,17	1,12
14/04/2025	332.546	1,75%	1,20	1,15	1,20	1,16
11/04/2025	514.819	4,59%	1,11	1,085	1,165	1,14
10/04/2025	579.524	0,00%	1,10	1,065	1,12	1,09
09/04/2025	948.846	6,86%	1,00	0,97	1,115	1,09
08/04/2025	876.985	-2,86%	1,09	0,9703	1,10	1,02
07/04/2025	494.972	1,94%	0,9568	0,9568	1,115	1,05
04/04/2025	815.445	-1,90%	1,00	0,9213	1,03	1,03