Gevo Inc (GEVO)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 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
|
