Plug Power Inc (PLUG)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/10/2026 |
28 880 965 |
-2,13%
|
1,37
|
1,34
|
1,42
|
1,38
|
| 21/10/2026 |
26 688 383 |
0,61%
|
1,4217
|
1,3701
|
1,44
|
1,41
|
| 20/10/2026 |
33 110 106 |
2,19%
|
1,36
|
1,34
|
1,43
|
1,40
|
| 19/10/2026 |
26 842 537 |
-0,71%
|
1,4391
|
1,37
|
1,44
|
1,37
|
| 16/10/2026 |
35 223 897 |
-6,73%
|
1,4893
|
1,36
|
1,49
|
1,38
|
| 15/10/2026 |
38 330 983 |
2,76%
|
1,4016
|
1,4003
|
1,49
|
1,485
|
| 14/10/2026 |
54 429 437 |
-7,37%
|
1,5203
|
1,42
|
1,53
|
1,45
|
| 13/10/2026 |
34 885 526 |
-3,40%
|
1,5903
|
1,55
|
1,63
|
1,56
|
| 12/10/2026 |
33 489 945 |
-3,57%
|
1,69
|
1,58
|
1,69
|
1,62
|
| 09/10/2026 |
30 158 826 |
-2,89%
|
1,7498
|
1,68
|
1,75
|
1,68
|
| 08/10/2026 |
35 701 774 |
-2,86%
|
1,76
|
1,71
|
1,79
|
1,73
|
| 07/10/2026 |
30 639 616 |
-4,30%
|
1,8282
|
1,75
|
1,83
|
1,78
|
| 06/10/2026 |
29 963 533 |
-1,59%
|
1,9096
|
1,85
|
1,93
|
1,86
|
| 05/10/2026 |
25 963 187 |
-0,53%
|
1,90
|
1,83
|
1,90
|
1,89
|
| 02/10/2026 |
27 225 471 |
0,53%
|
1,9304
|
1,88
|
1,95
|
1,90
|
| 01/10/2026 |
30 641 793 |
-2,58%
|
1,9498
|
1,86
|
1,9499
|
1,89
|
| 30/09/2026 |
29 759 288 |
1,57%
|
1,9495
|
1,93
|
2,04
|
1,94
|
| 29/09/2026 |
32 502 737 |
2,69%
|
1,94
|
1,88
|
1,9498
|
1,91
|
| 28/09/2026 |
43 208 348 |
-5,56%
|
1,9515
|
1,83
|
1,96
|
1,86
|
| 25/09/2026 |
29 888 645 |
0,77%
|
1,96
|
1,96
|
2,03
|
1,98
|
| 24/09/2026 |
38 140 682 |
-3,92%
|
2,0103
|
1,94
|
2,02
|
1,96
|
| 23/09/2026 |
27 601 993 |
-3,32%
|
2,11
|
2,03
|
2,12
|
2,04
|
| 22/09/2026 |
19 669 210 |
1,39%
|
2,11
|
2,07
|
2,13
|
2,11
|
| 21/09/2026 |
23 344 063 |
-0,24%
|
2,1193
|
2,06
|
2,135
|
2,09
|
| 18/09/2026 |
29 570 492 |
-1,89%
|
2,1193
|
2,0201
|
2,17
|
2,09
|
| 17/09/2026 |
40 947 624 |
4,70%
|
2,068
|
2,06
|
2,185
|
2,12
|
| 16/09/2026 |
28 905 499 |
-0,98%
|
2,07
|
1,98
|
2,085
|
2,02
|
| 15/09/2026 |
29 446 416 |
-0,49%
|
2,07
|
2,03
|
2,09
|
2,05
|
| 14/09/2026 |
36 393 183 |
-1,91%
|
2,04
|
2,02
|
2,11
|
2,06
|
| 11/09/2026 |
22 451 692 |
-0,95%
|
2,13
|
2,085
|
2,15
|
2,10
|
| 10/09/2026 |
33 179 848 |
-2,77%
|
2,14
|
2,09
|
2,165
|
2,11
|
| 09/09/2026 |
31 218 438 |
-3,98%
|
2,2317
|
2,16
|
2,30
|
2,17
|
| 08/09/2026 |
51 140 881 |
3,92%
|
2,1892
|
2,18
|
2,33
|
2,26
|
| 04/09/2026 |
29 561 595 |
2,37%
|
2,10
|
2,09
|
2,20
|
2,17
|
| 03/09/2026 |
27 309 407 |
0,72%
|
2,12
|
2,07
|
2,13
|
2,11
|
| 02/09/2026 |
25 696 289 |
0,24%
|
2,08
|
2,06
|
2,14
|
2,09
|
| 01/09/2026 |
29 786 436 |
-3,70%
|
2,13
|
2,06
|
2,15
|
2,09
|
| 31/08/2026 |
20 803 733 |
-0,91%
|
2,18
|
2,14
|
2,19
|
2,16
|
| 28/08/2026 |
30 972 073 |
-3,36%
|
2,2613
|
2,17
|
2,27
|
2,19
|
| 27/08/2026 |
30 859 685 |
4,56%
|
2,19
|
2,19
|
2,29
|
2,27
|
| 26/08/2026 |
54 809 416 |
-4,85%
|
2,2401
|
2,15
|
2,30
|
2,17
|
| 25/08/2026 |
44 717 040 |
4,61%
|
2,2192
|
2,20
|
2,30
|
2,27
|
| 24/08/2026 |
56 769 903 |
-3,97%
|
2,23
|
2,15
|
2,24
|
2,17
|
| 21/08/2026 |
38 292 538 |
3,18%
|
2,2183
|
2,2092
|
2,34
|
2,27
|
| 20/08/2026 |
27 592 565 |
-2,52%
|
2,21
|
2,15
|
2,27
|
2,20
|
| 19/08/2026 |
25 345 858 |
4,40%
|
2,1801
|
2,13
|
2,26
|
2,25
|
| 18/08/2026 |
36 292 442 |
-5,26%
|
2,1574
|
2,12
|
2,19
|
2,16
|
| 17/08/2026 |
35 654 065 |
-1,72%
|
2,3005
|
2,20
|
2,31
|
2,28
|
| 14/08/2026 |
31 364 949 |
1,30%
|
2,3086
|
2,26
|
2,38
|
2,32
|
| 13/08/2026 |
44 316 731 |
0,44%
|
2,2798
|
2,23
|
2,42
|
2,30
|
| 12/08/2026 |
50 187 445 |
2,93%
|
2,262
|
2,185
|
2,35
|
2,29
|
| 11/08/2026 |
83 560 965 |
5,45%
|
2,45
|
2,16
|
2,535
|
2,22
|
| 10/08/2026 |
57 779 393 |
-2,75%
|
2,2792
|
2,08
|
2,28
|
2,11
|
| 07/08/2026 |
28 006 914 |
5,56%
|
2,1092
|
2,06
|
2,195
|
2,18
|
| 06/08/2026 |
24 312 430 |
-1,67%
|
2,07
|
2,02
|
2,1691
|
2,07
|
| 05/08/2026 |
20 117 100 |
-3,47%
|
2,14
|
2,07
|
2,14
|
2,10
|
| 04/08/2026 |
27 211 169 |
4,09%
|
2,13
|
2,11
|
2,21
|
2,16
|
| 03/08/2026 |
30 609 558 |
0,97%
|
2,0792
|
2,00
|
2,10
|
2,08
|
| 31/07/2026 |
14 186 924 |
-1,91%
|
1,95
|
2,01
|
2,08
|
2,06
|
| 30/07/2026 |
28 968 158 |
9,74%
|
1,95
|
1,90
|
2,09
|
2,09
|
| 29/07/2026 |
36 420 237 |
-2,81%
|
1,9497
|
1,86
|
2,01
|
1,90
|
| 28/07/2026 |
47 283 932 |
-4,13%
|
2,03
|
1,95
|
2,06
|
1,96
|
| 27/07/2026 |
30 688 534 |
-1,20%
|
2,12
|
2,03
|
2,155
|
2,06
|
| 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
|
