Plug Power Inc (PLUG)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/07/2026 |
20.259.850 |
-4,57%
|
2,20
|
2,07
|
2,21
|
2,09
|
| 23/07/2026 |
21.059.974 |
-1,35%
|
2,20
|
2,17
|
2,28
|
2,19
|
| 22/07/2026 |
16.547.564 |
-1,54%
|
2,2415
|
2,22
|
2,335
|
2,23
|
| 21/07/2026 |
21.822.382 |
6,81%
|
2,1696
|
2,15
|
2,30
|
2,27
|
| 20/07/2026 |
21.023.021 |
-1,61%
|
2,1985
|
2,10
|
2,20
|
2,13
|
| 17/07/2026 |
30.194.190 |
0,70%
|
2,11
|
2,08
|
2,26
|
2,17
|
| 16/07/2026 |
33.175.751 |
-2,49%
|
2,16
|
2,08
|
2,21
|
2,15
|
| 15/07/2026 |
27.304.924 |
-2,64%
|
2,2998
|
2,13
|
2,35
|
2,21
|
| 14/07/2026 |
25.139.432 |
4,60%
|
2,22
|
2,2199
|
2,36
|
2,27
|
| 13/07/2026 |
22.486.867 |
-2,24%
|
2,22
|
2,135
|
2,26
|
2,17
|
| 10/07/2026 |
33.637.452 |
-6,31%
|
2,38
|
2,20
|
2,38
|
2,23
|
| 09/07/2026 |
23.904.436 |
-3,05%
|
2,4903
|
2,36
|
2,51
|
2,38
|
| 08/07/2026 |
27.138.962 |
-0,81%
|
2,4089
|
2,36
|
2,51
|
2,46
|
| 07/07/2026 |
40.227.297 |
-6,25%
|
2,70
|
2,42
|
2,70
|
2,48
|
| 06/07/2026 |
30.879.576 |
0,19%
|
2,66
|
2,58
|
2,74
|
2,64
|
| 02/07/2026 |
38.931.738 |
0,19%
|
2,68
|
2,51
|
2,80
|
2,64
|
| 01/07/2026 |
31.759.081 |
-2,40%
|
2,67
|
2,63
|
2,82
|
2,64
|
| 30/06/2026 |
36.608.967 |
4,63%
|
2,59
|
2,555
|
2,79
|
2,71
|
| 29/06/2026 |
29.747.883 |
2,17%
|
2,5791
|
2,47
|
2,65
|
2,59
|
| 26/06/2026 |
26.699.760 |
-0,97%
|
2,48
|
2,47
|
2,58
|
2,54
|
| 25/06/2026 |
30.112.461 |
-1,72%
|
2,6387
|
2,50
|
2,68
|
2,57
|
| 24/06/2026 |
35.911.501 |
-3,14%
|
2,71
|
2,58
|
2,7495
|
2,61
|
| 23/06/2026 |
32.614.534 |
-3,05%
|
2,6203
|
2,6195
|
2,83
|
2,71
|
| 18/06/2026 |
37.909.480 |
7,55%
|
2,73
|
2,64
|
2,86
|
2,79
|
| 17/06/2026 |
43.845.477 |
-2,03%
|
2,7005
|
2,65
|
2,89
|
2,65
|
| 16/06/2026 |
28.216.239 |
-3,39%
|
2,7795
|
2,69
|
2,885
|
2,71
|
| 15/06/2026 |
25.471.410 |
1,70%
|
2,865
|
2,78
|
2,975
|
2,80
|
| 12/06/2026 |
31.505.691 |
-2,47%
|
2,88
|
2,69
|
2,88
|
2,76
|
| 11/06/2026 |
28.762.492 |
-1,05%
|
2,88
|
2,74
|
2,885
|
2,83
|
| 10/06/2026 |
24.078.993 |
-1,89%
|
2,8771
|
2,85
|
2,96
|
2,86
|
| 09/06/2026 |
46.371.684 |
-8,93%
|
3,24
|
2,825
|
3,26
|
2,91
|
| 08/06/2026 |
29.820.659 |
-0,62%
|
3,3398
|
3,17
|
3,34
|
3,19
|
| 05/06/2026 |
54.226.494 |
-10,69%
|
3,5002
|
3,15
|
3,52
|
3,215
|
| 04/06/2026 |
37.185.927 |
-2,30%
|
3,62
|
3,50
|
3,72
|
3,60
|
| 03/06/2026 |
46.379.813 |
-9,78%
|
4,04
|
3,69
|
4,04
|
3,69
|
| 02/06/2026 |
55.497.127 |
3,68%
|
3,9195
|
3,85
|
4,33
|
4,09
|
| 01/06/2026 |
44.078.132 |
-0,25%
|
3,83
|
3,80
|
4,06
|
3,94
|
| 29/05/2026 |
43.754.273 |
-3,89%
|
4,1492
|
3,85
|
4,155
|
3,95
|
| 28/05/2026 |
59.392.678 |
-0,97%
|
4,10
|
4,03
|
4,31
|
4,12
|
| 27/05/2026 |
71.958.452 |
7,68%
|
3,87
|
3,75
|
4,22
|
4,14
|
| 26/05/2026 |
73.474.197 |
1,59%
|
3,815
|
3,68
|
4,03
|
3,84
|
| 22/05/2026 |
48.603.318 |
-0,13%
|
3,78
|
3,69
|
3,92
|
3,78
|
| 21/05/2026 |
72.328.231 |
14,20%
|
3,27
|
3,25
|
3,88
|
3,78
|
| 20/05/2026 |
40.721.489 |
0,00%
|
3,37
|
3,22
|
3,43
|
3,31
|
| 19/05/2026 |
31.342.247 |
-4,20%
|
3,38
|
3,21
|
3,45
|
3,31
|
| 18/05/2026 |
58.600.483 |
-8,75%
|
3,81
|
3,32
|
3,82
|
3,45
|
| 15/05/2026 |
52.765.586 |
3,96%
|
3,6105
|
3,57
|
3,99
|
3,78
|
| 14/05/2026 |
61.141.582 |
-4,29%
|
3,8701
|
3,69
|
3,92
|
3,79
|
| 13/05/2026 |
98.834.666 |
10,96%
|
3,55
|
3,41
|
4,11
|
3,96
|
| 12/05/2026 |
123.119.018 |
1,14%
|
3,9601
|
3,46
|
3,9601
|
3,56
|
| 11/05/2026 |
95.286.942 |
6,73%
|
3,095
|
3,05
|
3,635
|
3,52
|
| 08/05/2026 |
32.444.252 |
-0,16%
|
3,1205
|
3,05
|
3,21
|
3,12
|
| 07/05/2026 |
53.931.381 |
-5,29%
|
3,29
|
3,06
|
3,2987
|
3,13
|
| 06/05/2026 |
39.407.380 |
-0,30%
|
3,3694
|
3,22
|
3,37
|
3,31
|
| 05/05/2026 |
48.586.265 |
5,75%
|
3,1495
|
3,14
|
3,40
|
3,32
|
| 04/05/2026 |
34.983.857 |
0,48%
|
3,0797
|
3,07
|
3,23
|
3,13
|
| 01/05/2026 |
27.517.973 |
-0,95%
|
3,1498
|
3,04
|
3,18
|
3,11
|
| 30/04/2026 |
63.100.796 |
-8,36%
|
3,4594
|
3,04
|
3,4599
|
3,13
|
| 29/04/2026 |
85.380.873 |
12,38%
|
3,14
|
3,06
|
3,44
|
3,41
|
| 28/04/2026 |
24.675.888 |
-1,83%
|
3,01
|
2,95
|
3,08
|
3,03
|
| 27/04/2026 |
10.768.612 |
-3,23%
|
3,1323
|
3,02
|
3,16
|
3,08
|
| 24/04/2026 |
52.583.137 |
-1,26%
|
3,1998
|
3,085
|
3,38
|
3,14
|
| 23/04/2026 |
45.883.928 |
-0,31%
|
3,18
|
3,04
|
3,28
|
3,18
|
| 22/04/2026 |
40.912.084 |
3,57%
|
3,1728
|
3,09
|
3,21
|
3,19
|
| 21/04/2026 |
54.116.013 |
-4,66%
|
3,205
|
3,05
|
3,26
|
3,08
|
| 20/04/2026 |
73.679.122 |
15,47%
|
2,73
|
2,715
|
3,23
|
3,22
|
| 17/04/2026 |
48.750.510 |
-2,80%
|
2,9326
|
2,76
|
2,955
|
2,78
|
| 16/04/2026 |
38.411.405 |
-2,56%
|
2,9505
|
2,78
|
2,97
|
2,86
|
| 15/04/2026 |
48.317.172 |
-0,34%
|
2,945
|
2,82
|
3,01
|
2,93
|
| 14/04/2026 |
56.583.942 |
6,14%
|
2,90
|
2,8701
|
3,01
|
2,94
|
| 13/04/2026 |
39.773.054 |
1,10%
|
2,72
|
2,69
|
2,87
|
2,77
|
| 10/04/2026 |
40.134.152 |
0,00%
|
2,81
|
2,7301
|
2,90
|
2,74
|
| 09/04/2026 |
49.104.831 |
2,83%
|
2,6299
|
2,6195
|
2,84
|
2,74
|
| 08/04/2026 |
44.197.951 |
5,56%
|
2,68
|
2,59
|
2,77
|
2,65
|
| 07/04/2026 |
52.442.372 |
-6,32%
|
2,6313
|
2,44
|
2,72
|
2,52
|
| 06/04/2026 |
68.335.397 |
11,56%
|
2,4502
|
2,45
|
2,75
|
2,69
|
| 02/04/2026 |
60.066.636 |
7,11%
|
2,19
|
2,19
|
2,45
|
2,41
|
| 01/04/2026 |
26.753.835 |
-0,43%
|
2,28
|
2,21
|
2,32
|
2,25
|
| 31/03/2026 |
31.263.313 |
5,37%
|
2,18
|
2,14
|
2,27
|
2,26
|
| 30/03/2026 |
35.139.298 |
-1,84%
|
2,18
|
2,11
|
2,25
|
2,14
|
| 27/03/2026 |
35.762.596 |
-2,89%
|
2,2201
|
2,12
|
2,23
|
2,18
|
| 26/03/2026 |
39.815.436 |
-0,88%
|
2,23
|
2,22
|
2,4088
|
2,25
|
| 25/03/2026 |
25.078.084 |
-0,87%
|
2,3197
|
2,265
|
2,41
|
2,27
|
| 24/03/2026 |
46.184.442 |
-0,87%
|
2,2799
|
2,22
|
2,33
|
2,29
|
| 23/03/2026 |
32.264.196 |
3,36%
|
2,27
|
2,22
|
2,35
|
2,31
|
| 20/03/2026 |
53.197.279 |
-6,88%
|
2,40
|
2,20
|
2,45
|
2,23
|
| 19/03/2026 |
57.721.840 |
3,44%
|
2,26
|
2,22
|
2,405
|
2,40
|
| 18/03/2026 |
64.841.754 |
-0,22%
|
2,29
|
2,25
|
2,41
|
2,32
|
| 17/03/2026 |
60.051.885 |
3,18%
|
2,2401
|
2,20
|
2,34
|
2,33
|
| 16/03/2026 |
65.748.186 |
4,19%
|
2,19
|
2,18
|
2,31
|
2,24
|
| 13/03/2026 |
49.368.958 |
-2,72%
|
2,245
|
2,13
|
2,29
|
2,15
|
| 12/03/2026 |
65.663.993 |
-0,90%
|
2,21
|
2,16
|
2,32
|
2,21
|
| 11/03/2026 |
51.752.993 |
4,72%
|
2,13
|
2,10
|
2,24
|
2,23
|
| 10/03/2026 |
48.688.188 |
-2,75%
|
2,1701
|
2,11
|
2,26
|
2,12
|
| 09/03/2026 |
54.186.172 |
2,58%
|
2,0998
|
2,01
|
2,21
|
2,18
|
| 06/03/2026 |
49.137.144 |
-7,21%
|
2,24
|
2,09
|
2,32
|
2,13
|
| 05/03/2026 |
61.001.278 |
-7,66%
|
2,41
|
2,23
|
2,48
|
2,29
|
| 04/03/2026 |
86.239.687 |
9,44%
|
2,2698
|
2,245
|
2,50
|
2,48
|
| 03/03/2026 |
160.060.655 |
22,65%
|
2,05
|
1,97
|
2,36
|
2,23
|
| 02/03/2026 |
84.072.377 |
1,12%
|
1,7285
|
1,7001
|
1,85
|
1,81
|
