Plug Power Inc (PLUG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
22/12/2023	17.294.968	2,49%	4,30	4,235	4,5987	4,52
21/12/2023	13.493.022	6,01%	4,38	4,30	4,48	4,41
20/12/2023	19.342.353	-5,67%	4,38	4,145	4,6298	4,16
19/12/2023	16.006.385	-0,45%	4,61	4,26	4,5581	4,41
18/12/2023	16.597.681	-5,95%	4,61	4,42	4,78	4,43
15/12/2023	25.063.625	-1,67%	4,95	4,5301	4,99	4,71
14/12/2023	36.085.745	11,14%	3,87	4,5799	4,96	4,79
13/12/2023	16.934.689	9,67%	3,87	3,77	4,3498	4,31
12/12/2023	17.360.946	-3,67%	4,00	3,80	4,04	3,94
11/12/2023	12.512.410	2,00%	4,00	3,92	4,14	4,09
08/12/2023	14.112.307	-1,96%	4,06	3,95	4,27	4,01
07/12/2023	15.173.087	2,51%	3,95	3,90	4,13	4,09
06/12/2023	28.767.122	-5,43%	4,01	3,93	4,24	4,01
05/12/2023	28.104.522	-11,49%	4,55	4,18	4,68	4,2485
04/12/2023	22.977.878	5,07%	4,59	4,48	4,87	4,77
01/12/2023	21.701.984	12,38%	3,99	3,9401	4,54	4,54
30/11/2023	17.867.403	2,80%	3,94	3,80	4,07	4,04
29/11/2023	20.552.514	2,34%	3,94	3,8701	4,195	3,93
28/11/2023	23.486.881	12,57%	3,40	3,33	3,865	3,85
27/11/2023	12.788.322	-1,44%	3,43	3,34	3,44	3,42
24/11/2023	9.105.617	-0,33%	3,43	3,36	3,49	3,4685
23/11/2023	14.153.279	-2,95%	3,60	3,4277	3,64	3,46
22/11/2023	13.747.378	-2,53%	3,60	3,4277	3,64	3,475
21/11/2023	18.182.069	-7,50%	3,80	3,55	3,80	3,5799
20/11/2023	23.161.064	-3,25%	3,98	3,75	4,02	3,87
17/11/2023	23.775.636	-4,31%	4,17	3,86	4,17	4,00
16/11/2023	22.724.790	-3,91%	4,10	3,94	4,23	4,18
15/11/2023	33.495.472	2,84%	4,30	4,22	4,66	4,35
14/11/2023	48.586.975	21,18%	3,70	3,53	4,31	4,205
13/11/2023	54.748.707	-1,98%	3,35	3,25	3,68	3,46
10/11/2023	139.186.073	-40,64%	6,13	3,22	4,18	3,52
09/11/2023	13.760.475	-1,50%	6,13	5,88	6,315	5,93
08/11/2023	9.850.836	-3,37%	6,16	5,93	6,18	6,02
07/11/2023	10.914.085	-0,48%	6,23	5,95	6,26	6,23
06/11/2023	13.053.887	-5,89%	6,70	6,03	6,74	6,2301
03/11/2023	15.047.792	5,58%	6,54	6,505	6,955	6,62
02/11/2023	15.909.808	9,04%	5,96	5,95	6,32	6,27
01/11/2023	11.340.125	-2,38%	5,86	5,59	5,8799	5,75
31/10/2023	9.174.938	3,33%	6,02	5,68	5,99	5,89
30/10/2023	14.328.627	-3,39%	6,30	5,58	6,07	5,70
27/10/2023	8.555.278	-5,67%	6,30	5,875	6,3475	5,905
26/10/2023	11.030.700	0,64%	6,28	6,145	6,5301	6,26
25/10/2023	9.820.669	-1,27%	6,17	6,01	6,24	6,22
24/10/2023	13.460.112	7,14%	6,01	6,01	6,465	6,30
23/10/2023	14.049.121	-3,61%	6,01	5,782	6,13	5,88
20/10/2023	24.094.740	-6,86%	6,38	6,06	6,4583	6,11
19/10/2023	14.222.577	-6,43%	7,05	6,525	7,11	6,55
18/10/2023	16.124.244	-9,33%	7,60	6,90	7,61	7,00
17/10/2023	13.440.222	2,80%	7,33	7,29	7,90	7,72
16/10/2023	14.136.570	2,18%	7,35	7,20	7,61	7,50
13/10/2023	19.067.645	-1,22%	7,51	7,27	7,785	7,32
12/10/2023	16.607.405	-1,72%	7,82	7,23	7,60	7,41
11/10/2023	45.012.692	5,24%	6,43	7,29	7,89	7,535
10/10/2023	16.123.474	11,70%	6,43	6,40	7,2151	7,16