Plug Power Inc (PLUG)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/07/2024 |
7.982.408 |
0,00%
|
3,20
|
3,00
|
3,335
|
3,055
|
| 17/07/2024 |
7.982.408 |
-8,53%
|
3,20
|
3,00
|
3,335
|
3,055
|
| 16/07/2024 |
9.403.071 |
4,05%
|
3,21
|
3,08
|
3,34
|
3,34
|
| 15/07/2024 |
11.370.095 |
4,56%
|
2,97
|
2,84
|
3,23
|
3,21
|
| 12/07/2024 |
8.826.838 |
4,78%
|
3,05
|
2,975
|
3,14
|
3,07
|
| 11/07/2024 |
8.394.986 |
8,92%
|
2,81
|
2,765
|
2,95
|
2,93
|
| 10/07/2024 |
5.583.651 |
4,67%
|
2,61
|
2,55
|
2,715
|
2,69
|
| 09/07/2024 |
5.155.199 |
-2,65%
|
2,63
|
2,515
|
2,665
|
2,57
|
| 08/07/2024 |
4.577.935 |
1,93%
|
2,63
|
2,55
|
2,705
|
2,64
|
| 05/07/2024 |
6.663.914 |
4,86%
|
2,47
|
2,435
|
2,615
|
2,59
|
| 04/07/2024 |
9.701.114 |
0,00%
|
2,30
|
2,29
|
2,53
|
2,47
|
| 03/07/2024 |
9.701.114 |
8,81%
|
2,30
|
2,29
|
2,53
|
2,47
|
| 02/07/2024 |
6.466.106 |
-0,44%
|
2,30
|
2,215
|
2,345
|
2,27
|
| 01/07/2024 |
7.769.641 |
-2,15%
|
2,33
|
2,26
|
2,395
|
2,28
|
| 28/06/2024 |
59.698.457 |
-5,29%
|
2,59
|
2,31
|
2,62
|
2,33
|
| 27/06/2024 |
4.898.823 |
0,41%
|
2,48
|
2,415
|
2,505
|
2,46
|
| 26/06/2024 |
4.037.907 |
3,81%
|
2,37
|
2,355
|
2,455
|
2,45
|
| 25/06/2024 |
8.001.898 |
-3,67%
|
2,50
|
2,35
|
2,525
|
2,36
|
| 24/06/2024 |
7.039.533 |
1,66%
|
2,42
|
2,33
|
2,47
|
2,45
|
| 21/06/2024 |
16.996.071 |
-4,93%
|
2,54
|
2,405
|
2,555
|
2,41
|
| 20/06/2024 |
6.263.421 |
-3,98%
|
2,64
|
2,52
|
2,65
|
2,535
|
| 19/06/2024 |
5.764.194 |
0,00%
|
2,70
|
2,62
|
2,715
|
2,64
|
| 18/06/2024 |
5.764.194 |
-2,22%
|
2,70
|
2,62
|
2,715
|
2,64
|
| 17/06/2024 |
11.701.731 |
0,74%
|
2,70
|
2,63
|
2,7595
|
2,72
|
| 14/06/2024 |
12.026.387 |
-4,93%
|
2,82
|
2,69
|
2,84
|
2,70
|
| 13/06/2024 |
13.381.497 |
-2,74%
|
2,95
|
2,77
|
2,96
|
2,84
|
| 12/06/2024 |
20.460.393 |
0,34%
|
3,04
|
2,88
|
3,17
|
2,9299
|
| 11/06/2024 |
10.490.279 |
-2,02%
|
2,95
|
2,85
|
2,98
|
2,91
|
| 10/06/2024 |
13.289.273 |
2,59%
|
2,95
|
2,85
|
3,0399
|
2,975
|
| 07/06/2024 |
17.703.853 |
-3,33%
|
2,95
|
2,86
|
3,09
|
2,90
|
| 06/06/2024 |
13.534.938 |
-0,33%
|
2,95
|
2,91
|
3,055
|
3,00
|
| 05/06/2024 |
33.471.160 |
-5,90%
|
3,26
|
2,91
|
3,26
|
3,0299
|
| 04/06/2024 |
15.098.765 |
-6,38%
|
3,35
|
3,21
|
3,37
|
3,23
|
| 03/06/2024 |
19.684.597 |
3,60%
|
3,47
|
3,41
|
3,55
|
3,45
|
| 31/05/2024 |
20.662.272 |
0,91%
|
3,31
|
3,20
|
3,38
|
3,33
|
| 30/05/2024 |
19.150.407 |
3,13%
|
3,26
|
3,115
|
3,32
|
3,30
|
| 29/05/2024 |
16.292.753 |
-1,54%
|
3,16
|
3,11
|
3,27
|
3,20
|
| 28/05/2024 |
19.401.713 |
0,00%
|
3,14
|
3,23
|
3,48
|
3,25
|
| 27/05/2024 |
3.347.935 |
0,00%
|
3,14
|
3,08
|
3,31
|
3,25
|
| 24/05/2024 |
3.347.935 |
-4,69%
|
3,14
|
3,08
|
3,31
|
3,25
|
| 23/05/2024 |
17.773.738 |
-9,68%
|
3,40
|
3,06
|
3,40
|
3,08
|
| 22/05/2024 |
40.981.321 |
10,71%
|
3,09
|
3,06
|
3,44
|
3,41
|
| 21/05/2024 |
13.323.833 |
-3,75%
|
3,23
|
3,06
|
3,14
|
3,08
|
| 20/05/2024 |
16.292.332 |
-1,55%
|
3,23
|
3,08
|
3,26
|
3,1997
|
| 17/05/2024 |
23.627.261 |
-5,25%
|
3,37
|
3,195
|
3,38
|
3,25
|
| 16/05/2024 |
19.400.440 |
0,59%
|
3,37
|
3,23
|
3,49
|
3,43
|
| 15/05/2024 |
43.500.358 |
-0,87%
|
3,73
|
3,18
|
3,7493
|
3,41
|
| 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
|
Por favor leia o