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 >
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
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