Plug Power Inc (PLUG)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
15-05-2024 0 19,37% 2,62 3,42 2,96 3,4497
14-05-2024 116.394.702 19,37% 2,62 3,42 2,96 3,4497
13-05-2024 30.419.248 12,11% 2,62 2,58 2,96 2,87
10-05-2024 20.492.691 -7,58% 2,73 2,49 2,83 2,56
09-05-2024 36.874.824 9,92% 2,40 2,36 2,81 2,77
08-05-2024 19.959.343 -5,30% 2,57 2,455 2,605 2,50
07-05-2024 15.313.521 -2,58% 2,79 2,60 2,77 2,64
06-05-2024 16.724.936 -1,10% 2,79 2,67 2,90 2,71
03-05-2024 24.479.564 11,84% 2,56 2,56 2,78 2,74
02-05-2024 19.667.426 6,52% 2,41 2,30 2,52 2,45
01-05-2024 25.935.674 0,00% 2,30 2,28 2,5386 2,31
30-04-2024 15.334.022 -3,75% 2,35 2,28 2,37 2,31
29-04-2024 15.420.848 -0,42% 2,41 2,385 2,605 2,40
26-04-2024 10.335.934 2,10% 2,41 2,38 2,44 2,43
25-04-2024 15.467.896 -1,25% 2,35 2,25 2,40 2,38
24-04-2024 22.588.331 -6,95% 2,66 2,3732 2,6799 2,41
23-04-2024 21.356.333 4,02% 2,60 2,5306 2,74 2,59
22-04-2024 13.853.740 -2,72% 2,58 2,45 2,595 2,50
19-04-2024 18.756.758 -4,44% 2,65 2,5415 2,73 2,5897
18-04-2024 12.217.527 -0,38% 2,72 2,615 2,79 2,7197
17-04-2024 12.205.542 0,74% 2,72 2,65 2,82 2,72
16-04-2024 14.878.208 -5,09% 2,80 2,68 2,80 2,705
15-04-2024 12.817.067 -1,38% 2,89 2,80 2,945 2,85
12-04-2024 9.218.404 -2,03% 2,90 2,86 2,98 2,90
11-04-2024 15.629.280 -3,58% 3,08 2,90 3,15 2,96
10-04-2024 13.763.619 -5,23% 3,10 3,03 3,16 3,08
09-04-2024 15.711.482 4,17% 3,10 3,1311 3,32 3,25
08-04-2024 11.417.157 -0,63% 3,10 3,04 3,219 3,1203
05-04-2024 17.661.278 -0,32% 3,00 2,99 3,19 3,14
04-04-2024 14.270.764 -1,86% 3,29 3,14 3,3988 3,17
03-04-2024 13.970.166 3,19% 3,16 3,05 3,24 3,24
02-04-2024 18.040.121 -8,72% 3,49 3,12 3,3524 3,14
01-04-2024 11.202.535 0,00% 3,49 3,29 3,50 3,44
28-03-2024 13.293.965 0,01% 3,43 3,35 3,51 3,4303
27-03-2024 21.370.454 6,52% 3,25 3,20 3,525 3,43
26-03-2024 12.280.693 -2,85% 3,39 3,22 3,41 3,235
25-03-2024 11.614.646 -2,35% 3,41 3,31 3,54 3,33
22-03-2024 11.539.849 -5,01% 3,52 3,37 3,57 3,41
21-03-2024 14.567.577 2,26% 3,52 3,47 3,71 3,5997
20-03-2024 23.222.820 8,31% 3,27 3,12 3,60 3,52
19-03-2024 14.467.387 -0,31% 3,20 3,05 3,27 3,24
18-03-2024 13.746.385 -2,70% 3,35 3,16 3,36 3,2401
15-03-2024 15.515.074 0,00% 3,34 3,26 3,465 3,34
14-03-2024 23.574.665 -0,30% 3,45 3,25 3,46 3,35
13-03-2024 19.383.995 -4,80% 3,45 3,325 3,525 3,37
12-03-2024 16.765.144 -3,55% 3,71 3,48 3,71 3,53
11-03-2024 21.519.532 -8,22% 4,02 3,61 4,10 3,6894
08-03-2024 21.922.158 3,08% 4,02 4,00 4,33 4,02
07-03-2024 17.563.742 -3,23% 4,02 3,815 4,15 3,89
06-03-2024 26.660.386 10,74% 3,70 3,635 4,10 4,02
05-03-2024 16.509.651 -5,96% 3,72 3,60 3,7975 3,63
04-03-2024 24.182.759 -0,77% 3,90 3,6815 4,02 3,86
01-03-2024 46.265.125 9,92% 3,19 3,16 3,88 3,8801
29-02-2024 32.561.805 3,50% 3,59 3,46 3,895 3,55
28-02-2024 19.795.037 -3,10% 3,47 3,37 3,63 3,44
27-02-2024 30.346.730 16,45% 3,16 3,15 3,63 3,54
26-02-2024 18.013.016 1,00% 3,53 2,83 3,0799 3,04
23-02-2024 24.580.112 -3,83% 3,53 2,98 3,27 3,01
22-02-2024 20.198.883 -7,93% 3,53 3,11 3,53 3,135
21-02-2024 19.336.971 -8,45% 3,85 3,3412 3,73 3,415
20-02-2024 12.874.841 -5,56% 3,85 3,70 3,885 3,74
19-02-2024 7.990.705 0,00% 3,84 3,75 4,01 3,96
16-02-2024 7.990.705 -6,38% 3,84 3,75 4,01 3,96
15-02-2024 22.875.013 -5,20% 4,18 3,9406 4,29 4,01
14-02-2024 16.217.369 1,44% 4,28 4,09 4,35 4,23
13-02-2024 21.861.331 -8,75% 4,28 4,09 4,315 4,17
12-02-2024 25.273.054 5,54% 4,33 4,29 4,69 4,57
09-02-2024 24.232.273 3,34% 4,25 4,165 4,4124 4,33
08-02-2024 19.116.085 -0,71% 4,21 4,10 4,29 4,19
07-02-2024 22.086.672 -5,79% 4,55 4,18 4,63 4,23
06-02-2024 27.439.445 3,80% 4,45 4,13 4,54 4,51
05-02-2024 24.250.634 -6,87% 4,45 4,16 4,45 4,34
02-02-2024 34.545.485 -0,85% 4,69 4,50 4,8688 4,66
01-02-2024 66.953.061 5,39% 4,10 4,42 5,14 4,69
31-01-2024 78.269.188 19,30% 4,10 3,97 4,84 4,45
30-01-2024 18.205.631 -1,58% 3,71 3,65 3,86 3,73
29-01-2024 21.962.032 11,47% 3,44 3,33 3,815 3,79
26-01-2024 17.805.648 0,29% 3,44 3,35 3,60 3,41
25-01-2024 30.683.547 -2,45% 3,50 3,22 3,525 3,39
24-01-2024 61.206.423 -6,72% 3,77 3,40 4,03 3,47
23-01-2024 91.530.382 30,99% 3,36 3,12 3,82 3,72
22-01-2024 35.637.881 5,97% 2,84 2,70 3,07 2,84
19-01-2024 34.744.998 10,33% 2,51 2,39 2,6999 2,67
18-01-2024 56.602.916 -11,15% 2,30 2,2625 2,545 2,43
17-01-2024 35.039.604 -9,87% 3,37 2,63 2,99 2,74
16-01-2024 23.840.060 -11,92% 3,37 3,00 3,37 3,03
15-01-2024 16.539.406 -7,79% 3,75 3,43 3,7982 3,4301
12-01-2024 16.539.406 -7,79% 3,75 3,43 3,7982 3,4301
11-01-2024 27.760.871 -7,18% 3,90 3,63 3,94 3,75
10-01-2024 18.045.526 -3,57% 4,18 3,90 4,196 4,05
09-01-2024 11.464.700 -3,45% 4,25 4,18 4,305 4,20
08-01-2024 14.325.767 2,00% 4,28 4,17 4,42 4,335
05-01-2024 15.913.996 -0,93% 4,26 4,17 4,56 4,25
04-01-2024 14.477.490 -2,06% 4,38 4,265 4,47 4,29
03-01-2024 25.067.744 -3,27% 4,50 4,16 4,51 4,44
02-01-2024 15.398.964 2,00% 4,45 4,395 4,845 4,59
29-12-2023 10.080.530 -4,46% 4,68 4,50 4,72 4,50
28-12-2023 13.252.789 -0,43% 4,68 4,61 4,83 4,69
27-12-2023 12.415.763 -1,46% 4,83 4,69 4,84 4,71
26-12-2023 16.092.050 5,75% 4,58 4,54 4,85 4,78
Ajuda

Pesquisa de títulos

Fale Connosco