Gevo Inc (GEVO)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 03/04/2025 |
518.963 |
-7,08%
|
1,07
|
1,04
|
1,085
|
1,05
|
| 02/04/2025 |
384.408 |
-0,88%
|
1,10
|
1,10
|
1,165
|
1,13
|
| 01/04/2025 |
390.339 |
-1,72%
|
1,16
|
1,115
|
1,175
|
1,14
|
| 31/03/2025 |
569.959 |
2,20%
|
1,13
|
1,095
|
1,16
|
1,16
|
| 28/03/2025 |
945.787 |
-9,92%
|
1,25
|
1,13
|
1,255
|
1,135
|
| 27/03/2025 |
720.803 |
2,44%
|
1,23
|
1,215
|
1,28
|
1,26
|
| 26/03/2025 |
517.515 |
-1,60%
|
1,25
|
1,21
|
1,28
|
1,23
|
| 25/03/2025 |
543.577 |
-3,85%
|
1,30
|
1,25
|
1,315
|
1,25
|
| 24/03/2025 |
375.085 |
-0,76%
|
1,32
|
1,275
|
1,335
|
1,30
|
| 21/03/2025 |
1.657.960 |
-0,76%
|
1,29
|
1,25
|
1,315
|
1,31
|
| 20/03/2025 |
592.817 |
-2,22%
|
1,35
|
1,28
|
1,355
|
1,32
|
| 19/03/2025 |
366.181 |
-0,74%
|
1,35
|
1,32
|
1,39
|
1,35
|
| 18/03/2025 |
683.455 |
-4,23%
|
1,46
|
1,355
|
1,46
|
1,36
|
| 17/03/2025 |
666.336 |
14,52%
|
1,26
|
1,25
|
1,46
|
1,42
|
| 14/03/2025 |
362.369 |
4,20%
|
1,21
|
1,21
|
1,265
|
1,24
|
| 13/03/2025 |
461.166 |
-2,46%
|
1,25
|
1,19
|
1,265
|
1,19
|
| 12/03/2025 |
378.394 |
0,83%
|
1,24
|
1,21
|
1,275
|
1,22
|
| 11/03/2025 |
530.707 |
0,00%
|
1,22
|
1,17
|
1,265
|
1,21
|
| 10/03/2025 |
613.275 |
-6,92%
|
1,26
|
1,185
|
1,295
|
1,21
|
| 07/03/2025 |
755.683 |
4,00%
|
1,25
|
1,16
|
1,32
|
1,30
|
| 06/03/2025 |
983.834 |
-5,30%
|
1,29
|
1,24
|
1,37
|
1,25
|
| 05/03/2025 |
405.693 |
1,54%
|
1,31
|
1,27
|
1,33
|
1,32
|
| 04/03/2025 |
734.636 |
1,56%
|
1,25
|
1,23
|
1,345
|
1,30
|
| 03/03/2025 |
525.149 |
-9,22%
|
1,43
|
1,275
|
1,43
|
1,28
|
| 28/02/2025 |
2.964.116 |
1,44%
|
1,37
|
1,34
|
1,425
|
1,41
|
| 27/02/2025 |
355.769 |
-4,79%
|
1,50
|
1,385
|
1,50
|
1,39
|
| 26/02/2025 |
802.081 |
3,55%
|
1,41
|
1,385
|
1,515
|
1,46
|
| 25/02/2025 |
1.119.182 |
0,00%
|
1,39
|
1,32
|
1,455
|
1,41
|
| 24/02/2025 |
858.677 |
-7,24%
|
1,55
|
1,41
|
1,55
|
1,41
|
| 21/02/2025 |
612.382 |
-6,17%
|
1,61
|
1,50
|
1,625
|
1,52
|
| 20/02/2025 |
871.545 |
-2,99%
|
1,65
|
1,54
|
1,65
|
1,62
|
| 19/02/2025 |
911.192 |
-3,47%
|
1,72
|
1,64
|
1,735
|
1,67
|
| 18/02/2025 |
537.852 |
-0,57%
|
1,77
|
1,72
|
1,79
|
1,73
|
| 17/02/2025 |
423.050 |
0,00%
|
1,82
|
1,725
|
1,84
|
1,74
|
| 14/02/2025 |
423.050 |
-3,87%
|
1,82
|
1,725
|
1,84
|
1,74
|
| 13/02/2025 |
675.627 |
0,00%
|
1,83
|
1,78
|
1,835
|
1,81
|
| 12/02/2025 |
1.090.760 |
3,43%
|
1,73
|
1,71
|
1,88
|
1,81
|
| 11/02/2025 |
739.989 |
-1,13%
|
1,75
|
1,73
|
1,815
|
1,75
|
| 10/02/2025 |
1.178.672 |
-5,35%
|
1,94
|
1,745
|
1,955
|
1,77
|
| 07/02/2025 |
783.332 |
-3,11%
|
1,95
|
1,845
|
1,975
|
1,87
|
| 06/02/2025 |
958.989 |
6,04%
|
1,86
|
1,845
|
2,00
|
1,93
|
| 05/02/2025 |
931.240 |
-2,15%
|
1,89
|
1,795
|
1,905
|
1,82
|
| 04/02/2025 |
1.010.157 |
6,29%
|
1,78
|
1,73
|
1,91
|
1,86
|
| 03/02/2025 |
738.549 |
-0,57%
|
1,66
|
1,62
|
1,755
|
1,75
|
| 31/01/2025 |
1.248.923 |
-0,56%
|
1,77
|
1,76
|
1,875
|
1,76
|
| 30/01/2025 |
749.393 |
-0,56%
|
1,79
|
1,77
|
1,835
|
1,77
|
| 29/01/2025 |
879.622 |
1,71%
|
1,75
|
1,695
|
1,80
|
1,78
|
| 28/01/2025 |
844.088 |
-2,78%
|
1,79
|
1,705
|
1,835
|
1,75
|
| 27/01/2025 |
839.343 |
-2,96%
|
1,79
|
1,74
|
1,83
|
1,80
|
| 24/01/2025 |
1.280.595 |
4,21%
|
1,78
|
1,77
|
1,985
|
1,855
|
| 23/01/2025 |
1.141.830 |
-7,77%
|
1,93
|
1,735
|
1,93
|
1,78
|
| 22/01/2025 |
1.586.027 |
-1,03%
|
1,90
|
1,88
|
1,935
|
1,93
|
| 21/01/2025 |
1.618.280 |
-11,36%
|
2,17
|
1,84
|
2,17
|
1,95
|
| 20/01/2025 |
869.552 |
0,00%
|
2,21
|
2,14
|
2,31
|
2,20
|
| 17/01/2025 |
869.552 |
0,00%
|
2,21
|
2,14
|
2,31
|
2,20
|
| 16/01/2025 |
1.297.422 |
-0,45%
|
2,18
|
2,065
|
2,22
|
2,20
|
| 15/01/2025 |
1.245.759 |
5,74%
|
2,16
|
2,12
|
2,225
|
2,21
|
| 14/01/2025 |
1.024.126 |
-2,79%
|
2,17
|
2,075
|
2,255
|
2,09
|
| 13/01/2025 |
1.594.302 |
-4,87%
|
2,22
|
2,05
|
2,23
|
2,15
|
| 10/01/2025 |
1.644.576 |
-3,00%
|
2,32
|
2,23
|
2,425
|
2,26
|
| 09/01/2025 |
5.000.274 |
-4,09%
|
2,37
|
2,24
|
2,43
|
2,33
|
| 08/01/2025 |
1.343.863 |
-4,12%
|
2,37
|
2,245
|
2,425
|
2,33
|
| 07/01/2025 |
2.190.043 |
-10,33%
|
2,65
|
2,375
|
2,70
|
2,43
|
| 06/01/2025 |
4.111.637 |
-4,91%
|
2,97
|
2,63
|
2,98
|
2,71
|
| 03/01/2025 |
4.470.542 |
22,84%
|
2,50
|
2,40
|
2,85
|
2,85
|
| 02/01/2025 |
2.228.817 |
11,00%
|
2,10
|
2,065
|
2,37
|
2,32
|
| 31/12/2024 |
3.057.083 |
-3,69%
|
2,17
|
2,00
|
2,30
|
2,09
|
| 30/12/2024 |
5.838.440 |
3,33%
|
2,13
|
2,08
|
2,26
|
2,17
|
| 27/12/2024 |
2.784.786 |
2,94%
|
2,09
|
2,035
|
2,24
|
2,10
|
| 26/12/2024 |
4.441.602 |
35,10%
|
1,56
|
1,56
|
2,10
|
2,04
|
| 24/12/2024 |
346.047 |
-0,66%
|
1,50
|
1,47
|
1,56
|
1,51
|
| 23/12/2024 |
673.804 |
0,00%
|
1,54
|
1,485
|
1,575
|
1,52
|
| 20/12/2024 |
1.162.221 |
4,11%
|
1,46
|
1,45
|
1,54
|
1,52
|
| 19/12/2024 |
491.684 |
-2,01%
|
1,53
|
1,46
|
1,57
|
1,46
|
| 18/12/2024 |
1.040.233 |
-5,10%
|
1,56
|
1,465
|
1,69
|
1,49
|
| 17/12/2024 |
512.712 |
3,29%
|
1,51
|
1,44
|
1,575
|
1,57
|
| 16/12/2024 |
514.945 |
-1,30%
|
1,51
|
1,435
|
1,525
|
1,52
|
| 13/12/2024 |
486.971 |
1,99%
|
1,51
|
1,475
|
1,575
|
1,54
|
| 12/12/2024 |
752.335 |
-4,43%
|
1,56
|
1,48
|
1,565
|
1,51
|
| 11/12/2024 |
574.379 |
7,48%
|
1,54
|
1,455
|
1,585
|
1,58
|
| 10/12/2024 |
547.277 |
-2,00%
|
1,53
|
1,47
|
1,53
|
1,47
|
| 09/12/2024 |
536.793 |
-3,23%
|
1,56
|
1,50
|
1,65
|
1,50
|
| 06/12/2024 |
347.339 |
1,31%
|
1,55
|
1,495
|
1,555
|
1,55
|
| 05/12/2024 |
454.746 |
4,79%
|
1,45
|
1,45
|
1,565
|
1,53
|
| 04/12/2024 |
423.047 |
-1,35%
|
1,48
|
1,435
|
1,505
|
1,46
|
| 03/12/2024 |
419.808 |
-6,33%
|
1,54
|
1,465
|
1,555
|
1,48
|
| 02/12/2024 |
1.585.252 |
-4,24%
|
1,65
|
1,53
|
1,68
|
1,58
|
| 29/11/2024 |
729.261 |
3,45%
|
1,57
|
1,565
|
1,68
|
1,65
|
| 27/11/2024 |
465.934 |
0,31%
|
1,62
|
1,575
|
1,67
|
1,595
|
| 26/11/2024 |
568.550 |
-7,56%
|
1,73
|
1,55
|
1,73
|
1,59
|
| 25/11/2024 |
1.353.509 |
8,18%
|
1,64
|
1,605
|
1,745
|
1,72
|
| 22/11/2024 |
734.147 |
14,39%
|
1,39
|
1,39
|
1,59
|
1,59
|
| 21/11/2024 |
502.714 |
0,72%
|
1,36
|
1,325
|
1,415
|
1,39
|
| 20/11/2024 |
539.381 |
-3,50%
|
1,42
|
1,305
|
1,45
|
1,38
|
| 19/11/2024 |
509.098 |
-0,69%
|
1,41
|
1,395
|
1,465
|
1,43
|
| 18/11/2024 |
661.932 |
0,70%
|
1,42
|
1,41
|
1,53
|
1,44
|
| 15/11/2024 |
664.457 |
-4,03%
|
1,49
|
1,405
|
1,535
|
1,43
|
| 14/11/2024 |
854.098 |
4,93%
|
1,45
|
1,445
|
1,545
|
1,49
|
| 13/11/2024 |
1.454.967 |
-13,41%
|
1,60
|
1,41
|
1,64
|
1,42
|
| 12/11/2024 |
1.066.099 |
3,14%
|
1,59
|
1,57
|
1,715
|
1,64
|
