Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
GEVO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 13 May 2024 | 0.7237 | 0.008 | 1.12% | 0.72 | 0.76 | 0.7104 | 2,018,267 |
| 10 May 2024 | 0.7157 | -0.0405 | -5.36% | 0.78 | 0.78 | 0.701 | 2,258,090 |
| 09 May 2024 | 0.7562 | 0.0104 | 1.39% | 0.7482 | 0.785 | 0.72801 | 4,002,048 |
| 08 May 2024 | 0.7458 | 0.0099 | 1.35% | 0.7115 | 0.7585 | 0.691 | 3,715,303 |
| 07 May 2024 | 0.7359 | 0.0374 | 5.35% | 0.6993 | 0.7619 | 0.6993 | 9,186,859 |
| 06 May 2024 | 0.6985 | 0.0389 | 5.90% | 0.6608 | 0.70 | 0.6608 | 4,746,940 |
| 03 May 2024 | 0.6596 | -0.0012 | -0.18% | 0.662 | 0.6936 | 0.6304 | 4,087,983 |
| 02 May 2024 | 0.6608 | -0.0337 | -4.85% | 0.70 | 0.71 | 0.63 | 4,969,016 |
| 01 May 2024 | 0.6945 | 0.0357 | 5.42% | 0.67 | 0.7199 | 0.65 | 3,290,700 |
| 30 Abr 2024 | 0.6588 | -0.0536 | -7.52% | 0.7019 | 0.7092 | 0.6515 | 2,602,920 |
| 29 Abr 2024 | 0.7124 | 0.065 | 10.04% | 0.6474 | 0.72 | 0.6407 | 4,593,986 |
| 26 Abr 2024 | 0.6474 | 0.0508 | 8.51% | 0.6061 | 0.65 | 0.6014 | 3,084,832 |
| 25 Abr 2024 | 0.5966 | -0.0675 | -10.16% | 0.6615 | 0.665 | 0.56829 | 7,581,176 |
| 24 Abr 2024 | 0.6641 | -0.0459 | -6.46% | 0.701 | 0.7149 | 0.6641 | 2,766,331 |
| 23 Abr 2024 | 0.71 | 0.0092 | 1.31% | 0.70 | 0.73 | 0.6703 | 2,161,207 |
| 22 Abr 2024 | 0.7008 | 0.0374 | 5.64% | 0.669 | 0.7387 | 0.64 | 9,024,623 |
| 19 Abr 2024 | 0.6634 | 0.0611 | 10.14% | 0.60 | 0.7056 | 0.5912 | 14,340,680 |
| 18 Abr 2024 | 0.6023 | -0.0137 | -2.22% | 0.6169 | 0.6199 | 0.6023 | 2,083,635 |
| 17 Abr 2024 | 0.616 | 0.0143 | 2.38% | 0.6068 | 0.63 | 0.6024 | 1,856,230 |
| 16 Abr 2024 | 0.6017 | -0.0148 | -2.40% | 0.6195 | 0.6298 | 0.599 | 4,319,808 |
| 15 Abr 2024 | 0.6165 | -0.0135 | -2.14% | 0.632 | 0.6449 | 0.6005 | 4,488,339 |
| 12 Abr 2024 | 0.63 | -0.0245 | -3.74% | 0.66 | 0.67 | 0.6204 | 4,067,775 |
| 11 Abr 2024 | 0.6545 | -0.0506 | -7.18% | 0.7051 | 0.714 | 0.6502 | 4,803,820 |
| 10 Abr 2024 | 0.7051 | -0.0405 | -5.43% | 0.73 | 0.73 | 0.671 | 4,613,243 |
| 09 Abr 2024 | 0.7456 | -0.0204 | -2.66% | 0.761 | 0.78 | 0.7051 | 6,375,977 |
| 08 Abr 2024 | 0.766 | 0.0147 | 1.96% | 0.7499 | 0.79 | 0.7499 | 3,276,306 |
| 05 Abr 2024 | 0.7513 | -0.014 | -1.83% | 0.7571 | 0.7636 | 0.7264 | 3,577,773 |
| 04 Abr 2024 | 0.7653 | 0.0268 | 3.63% | 0.7461 | 0.7978 | 0.731 | 4,327,490 |
| 03 Abr 2024 | 0.7385 | 0.0463 | 6.69% | 0.69 | 0.7608 | 0.68015 | 7,077,347 |
| 02 Abr 2024 | 0.6922 | -0.0371 | -5.09% | 0.731 | 0.7318 | 0.69 | 5,495,563 |
| 01 Abr 2024 | 0.7293 | -0.0394 | -5.13% | 0.7748 | 0.7748 | 0.7258 | 7,233,459 |
| 28 Mar 2024 | 0.7687 | 0.0392 | 5.37% | 0.77 | 0.7753 | 0.7338 | 8,349,116 |
| 27 Mar 2024 | 0.7295 | 0.1215 | 19.98% | 0.6352 | 0.73729 | 0.6201 | 24,834,198 |
| 26 Mar 2024 | 0.608 | -0.0175 | -2.80% | 0.63 | 0.6382 | 0.601 | 7,456,349 |
| 25 Mar 2024 | 0.6255 | 0.0048 | 0.77% | 0.65 | 0.67 | 0.6222 | 6,735,634 |
| 22 Mar 2024 | 0.6207 | -0.0512 | -7.62% | 0.6703 | 0.6753 | 0.62 | 7,317,877 |
| 21 Mar 2024 | 0.6719 | -0.0124 | -1.81% | 0.68 | 0.7188 | 0.6512 | 9,061,129 |
| 20 Mar 2024 | 0.6843 | 0.0243 | 3.68% | 0.6492 | 0.6898 | 0.6413 | 5,448,256 |
| 19 Mar 2024 | 0.66 | -0.0239 | -3.49% | 0.68 | 0.69 | 0.6527 | 5,018,985 |
| 18 Mar 2024 | 0.6839 | 0.0126 | 1.88% | 0.69 | 0.70 | 0.6601 | 5,457,255 |
| 15 Mar 2024 | 0.6713 | 0.0151 | 2.30% | 0.6408 | 0.6993 | 0.6408 | 8,344,160 |
| 14 Mar 2024 | 0.6562 | -0.0296 | -4.32% | 0.69 | 0.6987 | 0.6201 | 11,656,546 |
| 13 Mar 2024 | 0.6858 | -0.0343 | -4.76% | 0.7218 | 0.7588 | 0.68 | 8,200,270 |
| 12 Mar 2024 | 0.7201 | 0.00 | 0.00% | 0.73 | 0.737 | 0.718 | 3,684,050 |
| 11 Mar 2024 | 0.7201 | -0.0699 | -8.85% | 0.79 | 0.8067 | 0.7101 | 8,227,694 |
| 08 Mar 2024 | 0.79 | -0.0329 | -4.00% | 0.8163 | 0.8495 | 0.79 | 6,899,517 |
| 07 Mar 2024 | 0.8229 | 0.0272 | 3.42% | 0.816 | 0.835 | 0.8031 | 3,383,688 |
| 06 Mar 2024 | 0.7957 | 0.0027 | 0.34% | 0.8243 | 0.8289 | 0.7915 | 3,226,943 |
| 05 Mar 2024 | 0.793 | -0.0643 | -7.50% | 0.845 | 0.8575 | 0.7812 | 8,568,431 |
| 04 Mar 2024 | 0.8573 | -0.054 | -5.93% | 0.92 | 0.92 | 0.855 | 4,934,710 |
| 01 Mar 2024 | 0.9113 | 0.0197 | 2.21% | 0.89 | 0.9462 | 0.8701 | 7,559,097 |
| 29 Feb 2024 | 0.8916 | 0.0249 | 2.87% | 0.8858 | 0.923 | 0.8808 | 6,707,310 |
| 28 Feb 2024 | 0.8667 | -0.0377 | -4.17% | 0.909 | 0.9247 | 0.8667 | 5,337,796 |
| 27 Feb 2024 | 0.9044 | 0.033 | 3.79% | 0.8777 | 0.9175 | 0.8751 | 4,006,472 |
| 26 Feb 2024 | 0.8714 | 0.0114 | 1.33% | 0.8509 | 0.90949 | 0.85 | 7,681,908 |
| 23 Feb 2024 | 0.86 | 0.0172 | 2.04% | 0.8493 | 0.8799 | 0.8244 | 4,203,873 |
| 22 Feb 2024 | 0.8428 | -0.034 | -3.88% | 0.8715 | 0.89 | 0.8302 | 6,514,128 |
| 21 Feb 2024 | 0.8768 | 0.0028 | 0.32% | 0.86 | 0.9099 | 0.86 | 5,755,707 |
| 20 Feb 2024 | 0.874 | -0.011 | -1.24% | 0.89 | 0.90 | 0.8622 | 4,192,248 |
| 16 Feb 2024 | 0.885 | -0.0999 | -10.14% | 0.9849 | 0.98745 | 0.8836 | 8,751,625 |
| 15 Feb 2024 | 0.9849 | 0.0313 | 3.28% | 0.9499 | 1.01 | 0.941 | 6,353,907 |
| 14 Feb 2024 | 0.9536 | 0.0589 | 6.58% | 0.922 | 0.955 | 0.9018 | 7,229,405 |
