Plug Power Inc (PLUG)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 27/02/2026 |
84.991.462 |
-6,02%
|
1,8798
|
1,76
|
1,88
|
1,79
|
| 26/02/2026 |
90.811.644 |
0,00%
|
1,89
|
1,82
|
1,92
|
1,91
|
| 25/02/2026 |
69.548.007 |
-0,51%
|
1,93
|
1,90
|
1,9867
|
1,91
|
| 24/02/2026 |
69.763.181 |
3,26%
|
1,84
|
1,81
|
1,97
|
1,91
|
| 23/02/2026 |
50.132.807 |
-1,60%
|
1,86
|
1,81
|
1,88
|
1,84
|
| 20/02/2026 |
70.061.923 |
-2,09%
|
1,8808
|
1,83
|
1,96
|
1,87
|
| 19/02/2026 |
61.858.990 |
2,69%
|
1,85
|
1,82
|
1,92
|
1,91
|
| 18/02/2026 |
60.411.100 |
2,20%
|
1,84
|
1,80
|
1,92
|
1,86
|
| 17/02/2026 |
55.352.531 |
-3,70%
|
1,8701
|
1,80
|
1,88
|
1,82
|
| 13/02/2026 |
65.666.530 |
4,40%
|
1,8596
|
1,82
|
1,94
|
1,89
|
| 12/02/2026 |
77.858.843 |
-7,14%
|
1,9899
|
1,81
|
1,99
|
1,82
|
| 11/02/2026 |
67.306.769 |
-3,92%
|
2,0782
|
1,96
|
2,0899
|
1,96
|
| 10/02/2026 |
67.347.535 |
-2,38%
|
2,08
|
2,04
|
2,17
|
2,04
|
| 09/02/2026 |
65.429.083 |
1,22%
|
2,07
|
2,01
|
2,13
|
2,10
|
| 06/02/2026 |
77.448.805 |
11,56%
|
1,9196
|
1,90
|
2,10
|
2,0797
|
| 05/02/2026 |
92.426.149 |
-9,76%
|
1,9699
|
1,84
|
2,00
|
1,86
|
| 04/02/2026 |
98.769.319 |
-3,77%
|
2,1492
|
1,97
|
2,21
|
2,05
|
| 03/02/2026 |
81.381.658 |
2,40%
|
2,1098
|
2,02
|
2,16
|
2,13
|
| 02/02/2026 |
55.094.488 |
-1,66%
|
2,12
|
2,0339
|
2,16
|
2,08
|
| 30/01/2026 |
106.018.308 |
-9,40%
|
2,285
|
2,10
|
2,375
|
2,115
|
| 29/01/2026 |
77.574.976 |
-4,49%
|
2,4302
|
2,295
|
2,44
|
2,34
|
| 28/01/2026 |
95.497.332 |
1,25%
|
2,44
|
2,40
|
2,62
|
2,45
|
| 27/01/2026 |
73.901.869 |
4,74%
|
2,30
|
2,25
|
2,46
|
2,41
|
| 26/01/2026 |
78.658.771 |
-8,00%
|
2,51
|
2,25
|
2,51
|
2,30
|
| 23/01/2026 |
85.341.359 |
-3,86%
|
2,6898
|
2,45
|
2,6898
|
2,50
|
| 22/01/2026 |
130.376.362 |
16,22%
|
2,25
|
2,25
|
2,61
|
2,59
|
| 21/01/2026 |
98.983.391 |
-3,04%
|
2,34
|
2,12
|
2,51
|
2,22
|
| 20/01/2026 |
78.367.289 |
-2,12%
|
2,2785
|
2,23
|
2,40
|
2,31
|
| 16/01/2026 |
92.733.093 |
4,43%
|
2,28
|
2,21
|
2,42
|
2,36
|
| 15/01/2026 |
51.838.269 |
-2,98%
|
2,3599
|
2,25
|
2,41
|
2,26
|
| 14/01/2026 |
60.585.829 |
3,07%
|
2,28
|
2,2501
|
2,38
|
2,35
|
| 13/01/2026 |
61.756.324 |
0,00%
|
2,3298
|
2,25
|
2,388
|
2,28
|
| 12/01/2026 |
70.748.058 |
4,11%
|
2,1597
|
2,15
|
2,41
|
2,28
|
| 09/01/2026 |
84.404.340 |
-5,60%
|
2,3399
|
2,14
|
2,3399
|
2,19
|
| 08/01/2026 |
69.545.798 |
1,75%
|
2,31
|
2,26
|
2,39
|
2,32
|
| 07/01/2026 |
61.138.256 |
-4,24%
|
2,3995
|
2,24
|
2,43
|
2,28
|
| 06/01/2026 |
71.183.203 |
0,84%
|
2,38
|
2,29
|
2,51
|
2,39
|
| 05/01/2026 |
82.257.083 |
6,28%
|
2,2705
|
2,24
|
2,42
|
2,37
|
| 02/01/2026 |
84.662.053 |
12,69%
|
2,00
|
2,00
|
2,27
|
2,23
|
| 31/12/2025 |
64.089.467 |
2,06%
|
1,9597
|
1,94
|
2,05
|
1,97
|
| 30/12/2025 |
56.860.691 |
-2,28%
|
1,965
|
1,92
|
2,01
|
1,97
|
| 29/12/2025 |
47.834.390 |
-4,35%
|
2,00
|
1,97
|
2,05
|
1,97
|
| 26/12/2025 |
41.284.148 |
-1,43%
|
2,0904
|
2,0327
|
2,11
|
2,07
|
| 24/12/2025 |
37.290.430 |
1,95%
|
2,0496
|
2,01
|
2,135
|
2,10
|
| 23/12/2025 |
59.243.895 |
-2,84%
|
2,08
|
2,01
|
2,09
|
2,05
|
| 22/12/2025 |
60.169.461 |
-3,64%
|
2,2296
|
2,11
|
2,26
|
2,11
|
| 19/12/2025 |
95.924.902 |
-2,66%
|
2,28
|
2,09
|
2,34
|
2,20
|
| 18/12/2025 |
84.416.942 |
4,07%
|
2,23
|
2,22
|
2,49
|
2,26
|
| 17/12/2025 |
54.352.903 |
-5,90%
|
2,30
|
2,14
|
2,44
|
2,16
|
| 16/12/2025 |
73.772.810 |
3,15%
|
2,2003
|
2,16
|
2,34
|
2,29
|
| 15/12/2025 |
69.978.199 |
-4,53%
|
2,3305
|
2,205
|
2,41
|
2,22
|
| 12/12/2025 |
88.909.290 |
-1,70%
|
2,3799
|
2,30
|
2,46
|
2,32
|
| 11/12/2025 |
78.376.777 |
4,43%
|
2,2088
|
2,16
|
2,39
|
2,36
|
| 10/12/2025 |
68.701.028 |
1,81%
|
2,2094
|
2,15
|
2,30
|
2,26
|
| 09/12/2025 |
77.986.028 |
2,55%
|
2,12
|
2,0897
|
2,31
|
2,21
|
| 08/12/2025 |
80.796.471 |
-1,87%
|
2,21
|
2,09
|
2,22
|
2,16
|
| 05/12/2025 |
71.776.965 |
-1,35%
|
2,2196
|
2,19
|
2,32
|
2,20
|
| 04/12/2025 |
96.204.275 |
0,00%
|
2,25
|
2,15
|
2,26
|
2,23
|
| 03/12/2025 |
83.979.137 |
4,74%
|
2,09
|
2,07
|
2,25
|
2,23
|
| 02/12/2025 |
96.820.112 |
10,94%
|
1,935
|
1,93
|
2,19
|
2,11
|
| 01/12/2025 |
63.083.334 |
-4,73%
|
1,9696
|
1,82
|
2,00
|
1,92
|
| 28/11/2025 |
35.973.744 |
2,02%
|
2,0003
|
1,97
|
2,05
|
2,01
|
| 26/11/2025 |
73.023.033 |
1,54%
|
1,97
|
1,92
|
2,01
|
1,98
|
| 25/11/2025 |
64.661.023 |
-0,51%
|
1,96
|
1,86
|
1,99
|
1,95
|
| 24/11/2025 |
85.668.625 |
-1,01%
|
2,02
|
1,91
|
2,08
|
1,96
|
| 21/11/2025 |
67.886.379 |
5,03%
|
1,8998
|
1,82
|
1,99
|
1,98
|
| 20/11/2025 |
72.101.311 |
-0,79%
|
1,9596
|
1,86
|
2,03
|
1,89
|
| 19/11/2025 |
136.566.962 |
-11,22%
|
1,6697
|
1,6697
|
1,94
|
1,90
|
| 18/11/2025 |
106.429.621 |
2,88%
|
1,97
|
1,96
|
2,29
|
2,14
|
| 17/11/2025 |
46.023.668 |
-7,13%
|
2,09
|
2,045
|
2,20
|
2,085
|
| 14/11/2025 |
57.757.865 |
-10,04%
|
2,3575
|
2,24
|
2,50
|
2,245
|
| 13/11/2025 |
89.789.738 |
-9,16%
|
2,69
|
2,41
|
2,73
|
2,49
|
| 12/11/2025 |
144.350.403 |
7,91%
|
2,51
|
2,49
|
2,75
|
2,73
|
| 11/11/2025 |
125.851.906 |
-1,56%
|
2,5298
|
2,36
|
2,73
|
2,53
|
| 10/11/2025 |
132.704.165 |
-3,77%
|
2,9095
|
2,47
|
2,95
|
2,56
|
| 07/11/2025 |
84.343.481 |
5,38%
|
2,3997
|
2,35
|
2,70
|
2,65
|
| 06/11/2025 |
66.829.757 |
-5,20%
|
2,64
|
2,46
|
2,67
|
2,51
|
| 05/11/2025 |
62.148.191 |
4,56%
|
2,5595
|
2,45
|
2,745
|
2,64
|
| 04/11/2025 |
70.733.455 |
-8,36%
|
2,61
|
2,51
|
2,80
|
2,52
|
| 03/11/2025 |
69.733.922 |
1,86%
|
2,7703
|
2,66
|
2,83
|
2,75
|
| 31/10/2025 |
70.911.467 |
1,13%
|
2,67
|
2,45
|
2,72
|
2,69
|
| 30/10/2025 |
54.966.555 |
-3,99%
|
2,72
|
2,64
|
2,739
|
2,65
|
| 29/10/2025 |
97.797.895 |
-0,72%
|
2,82
|
2,70
|
3,05
|
2,76
|
| 28/10/2025 |
66.459.586 |
-5,41%
|
2,95
|
2,71
|
2,9589
|
2,79
|
| 27/10/2025 |
70.505.612 |
0,33%
|
3,12
|
2,88
|
3,15
|
2,96
|
| 24/10/2025 |
58.522.976 |
2,43%
|
3,0203
|
2,87
|
3,06
|
2,95
|
| 23/10/2025 |
42.648.084 |
-1,37%
|
3,04
|
2,86
|
3,05
|
2,88
|
| 22/10/2025 |
79.922.784 |
-6,73%
|
3,07
|
2,77
|
3,10
|
2,92
|
| 21/10/2025 |
82.269.348 |
-8,24%
|
3,40
|
3,05
|
3,40
|
3,12
|
| 20/10/2025 |
83.423.311 |
-0,59%
|
3,64
|
3,35
|
3,65
|
3,40
|
| 17/10/2025 |
73.892.412 |
-2,30%
|
3,495
|
3,37
|
3,59
|
3,40
|
| 16/10/2025 |
133.192.732 |
-9,87%
|
3,89
|
3,4601
|
4,25
|
3,48
|
| 15/10/2025 |
128.451.590 |
-5,14%
|
4,20
|
3,644
|
4,25
|
3,85
|
| 14/10/2025 |
143.885.842 |
3,72%
|
3,74
|
3,58
|
4,18
|
4,05
|
| 13/10/2025 |
132.918.651 |
14,04%
|
3,72
|
3,66
|
4,07
|
3,90
|
| 10/10/2025 |
113.892.750 |
-9,66%
|
3,82
|
3,40
|
3,94
|
3,42
|
| 09/10/2025 |
113.988.827 |
3,42%
|
3,46
|
3,35
|
3,81
|
3,78
|
| 08/10/2025 |
102.947.373 |
-5,56%
|
3,62
|
3,52
|
3,87
|
3,655
|
| 07/10/2025 |
139.808.673 |
-6,30%
|
4,16
|
3,46
|
4,3112
|
3,87
|
| 06/10/2025 |
249.789.995 |
7,61%
|
4,32
|
3,84
|
4,58
|
4,13
|
