Plug Power Inc (PLUG)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 30/04/2026 |
63.100.796 |
-8,36%
|
3,4594
|
3,04
|
3,4599
|
3,13
|
| 29/04/2026 |
85.380.873 |
12,38%
|
3,14
|
3,06
|
3,44
|
3,41
|
| 28/04/2026 |
24.675.888 |
-1,83%
|
3,01
|
2,95
|
3,08
|
3,03
|
| 27/04/2026 |
10.768.612 |
-3,23%
|
3,1323
|
3,02
|
3,16
|
3,08
|
| 24/04/2026 |
52.583.137 |
-1,26%
|
3,1998
|
3,085
|
3,38
|
3,14
|
| 23/04/2026 |
45.883.928 |
-0,31%
|
3,18
|
3,04
|
3,28
|
3,18
|
| 22/04/2026 |
40.912.084 |
3,57%
|
3,1728
|
3,09
|
3,21
|
3,19
|
| 21/04/2026 |
54.116.013 |
-4,66%
|
3,205
|
3,05
|
3,26
|
3,08
|
| 20/04/2026 |
73.679.122 |
15,47%
|
2,73
|
2,715
|
3,23
|
3,22
|
| 17/04/2026 |
48.750.510 |
-2,80%
|
2,9326
|
2,76
|
2,955
|
2,78
|
| 16/04/2026 |
38.411.405 |
-2,56%
|
2,9505
|
2,78
|
2,97
|
2,86
|
| 15/04/2026 |
48.317.172 |
-0,34%
|
2,945
|
2,82
|
3,01
|
2,93
|
| 14/04/2026 |
56.583.942 |
6,14%
|
2,90
|
2,8701
|
3,01
|
2,94
|
| 13/04/2026 |
39.773.054 |
1,10%
|
2,72
|
2,69
|
2,87
|
2,77
|
| 10/04/2026 |
40.134.152 |
0,00%
|
2,81
|
2,7301
|
2,90
|
2,74
|
| 09/04/2026 |
49.104.831 |
2,83%
|
2,6299
|
2,6195
|
2,84
|
2,74
|
| 08/04/2026 |
44.197.951 |
5,56%
|
2,68
|
2,59
|
2,77
|
2,65
|
| 07/04/2026 |
52.442.372 |
-6,32%
|
2,6313
|
2,44
|
2,72
|
2,52
|
| 06/04/2026 |
68.335.397 |
11,56%
|
2,4502
|
2,45
|
2,75
|
2,69
|
| 02/04/2026 |
60.066.636 |
7,11%
|
2,19
|
2,19
|
2,45
|
2,41
|
| 01/04/2026 |
26.753.835 |
-0,43%
|
2,28
|
2,21
|
2,32
|
2,25
|
| 31/03/2026 |
31.263.313 |
5,37%
|
2,18
|
2,14
|
2,27
|
2,26
|
| 30/03/2026 |
35.139.298 |
-1,84%
|
2,18
|
2,11
|
2,25
|
2,14
|
| 27/03/2026 |
35.762.596 |
-2,89%
|
2,2201
|
2,12
|
2,23
|
2,18
|
| 26/03/2026 |
39.815.436 |
-0,88%
|
2,23
|
2,22
|
2,4088
|
2,25
|
| 25/03/2026 |
25.078.084 |
-0,87%
|
2,3197
|
2,265
|
2,41
|
2,27
|
| 24/03/2026 |
46.184.442 |
-0,87%
|
2,2799
|
2,22
|
2,33
|
2,29
|
| 23/03/2026 |
32.264.196 |
3,36%
|
2,27
|
2,22
|
2,35
|
2,31
|
| 20/03/2026 |
53.197.279 |
-6,88%
|
2,40
|
2,20
|
2,45
|
2,23
|
| 19/03/2026 |
57.721.840 |
3,44%
|
2,26
|
2,22
|
2,405
|
2,40
|
| 18/03/2026 |
64.841.754 |
-0,22%
|
2,29
|
2,25
|
2,41
|
2,32
|
| 17/03/2026 |
60.051.885 |
3,18%
|
2,2401
|
2,20
|
2,34
|
2,33
|
| 16/03/2026 |
65.748.186 |
4,19%
|
2,19
|
2,18
|
2,31
|
2,24
|
| 13/03/2026 |
49.368.958 |
-2,72%
|
2,245
|
2,13
|
2,29
|
2,15
|
| 12/03/2026 |
65.663.993 |
-0,90%
|
2,21
|
2,16
|
2,32
|
2,21
|
| 11/03/2026 |
51.752.993 |
4,72%
|
2,13
|
2,10
|
2,24
|
2,23
|
| 10/03/2026 |
48.688.188 |
-2,75%
|
2,1701
|
2,11
|
2,26
|
2,12
|
| 09/03/2026 |
54.186.172 |
2,58%
|
2,0998
|
2,01
|
2,21
|
2,18
|
| 06/03/2026 |
49.137.144 |
-7,21%
|
2,24
|
2,09
|
2,32
|
2,13
|
| 05/03/2026 |
61.001.278 |
-7,66%
|
2,41
|
2,23
|
2,48
|
2,29
|
| 04/03/2026 |
86.239.687 |
9,44%
|
2,2698
|
2,245
|
2,50
|
2,48
|
| 03/03/2026 |
160.060.655 |
22,65%
|
2,05
|
1,97
|
2,36
|
2,23
|
| 02/03/2026 |
84.072.377 |
1,12%
|
1,7285
|
1,7001
|
1,85
|
1,81
|
| 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
|
