Plug Power Inc (PLUG)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 03/10/2025 |
328.576.911 |
34,28%
|
3,26
|
3,20
|
3,95
|
3,81
|
| 02/10/2025 |
85.410.077 |
-3,07%
|
2,945
|
2,765
|
3,00
|
2,83
|
| 01/10/2025 |
146.873.298 |
26,05%
|
2,44
|
2,40
|
2,94
|
2,93
|
| 30/09/2025 |
44.680.337 |
3,08%
|
2,2201
|
2,19
|
2,38
|
2,33
|
| 29/09/2025 |
47.044.940 |
-4,43%
|
2,41
|
2,22
|
2,46
|
2,27
|
| 26/09/2025 |
63.668.522 |
0,21%
|
2,44
|
2,30
|
2,49
|
2,37
|
| 25/09/2025 |
73.791.407 |
-1,46%
|
2,2308
|
2,19
|
2,39
|
2,36
|
| 24/09/2025 |
111.330.433 |
-4,44%
|
2,38
|
2,30
|
2,61
|
2,40
|
| 23/09/2025 |
244.071.540 |
-4,91%
|
2,96
|
2,51
|
3,1599
|
2,53
|
| 22/09/2025 |
142.774.427 |
21,70%
|
2,19
|
2,09
|
2,75
|
2,65
|
| 19/09/2025 |
84.878.285 |
3,81%
|
2,025
|
2,02
|
2,30
|
2,18
|
| 18/09/2025 |
83.765.697 |
4,75%
|
2,0307
|
1,93
|
2,14
|
2,10
|
| 17/09/2025 |
137.913.939 |
19,05%
|
1,6906
|
1,69
|
2,02
|
2,00
|
| 16/09/2025 |
48.575.384 |
7,33%
|
1,59
|
1,55
|
1,74
|
1,68
|
| 15/09/2025 |
33.603.491 |
2,96%
|
1,5406
|
1,52
|
1,58
|
1,57
|
| 12/09/2025 |
19.715.011 |
0,33%
|
1,5294
|
1,48
|
1,53
|
1,52
|
| 11/09/2025 |
37.026.080 |
4,17%
|
1,4597
|
1,43
|
1,56
|
1,51
|
| 10/09/2025 |
27.562.371 |
1,42%
|
1,45
|
1,41
|
1,50
|
1,44
|
| 09/09/2025 |
21.716.774 |
-1,74%
|
1,4495
|
1,41
|
1,4498
|
1,41
|
| 08/09/2025 |
22.205.047 |
-1,37%
|
1,48
|
1,43
|
1,4997
|
1,44
|
| 05/09/2025 |
22.942.150 |
1,39%
|
1,4595
|
1,41
|
1,51
|
1,46
|
| 04/09/2025 |
26.184.458 |
-2,69%
|
1,495
|
1,44
|
1,51
|
1,44
|
| 03/09/2025 |
34.561.006 |
1,35%
|
1,57
|
1,48
|
1,57
|
1,49
|
| 02/09/2025 |
34.326.145 |
-5,73%
|
1,5099
|
1,46
|
1,54
|
1,48
|
| 29/08/2025 |
22.509.134 |
-3,68%
|
1,6294
|
1,56
|
1,635
|
1,57
|
| 28/08/2025 |
15.992.149 |
0,31%
|
1,6302
|
1,61
|
1,67
|
1,63
|
| 27/08/2025 |
21.015.439 |
-1,21%
|
1,655
|
1,60
|
1,66
|
1,62
|
| 26/08/2025 |
17.805.624 |
-1,50%
|
1,6606
|
1,63
|
1,695
|
1,65
|
| 25/08/2025 |
23.650.383 |
-0,89%
|
1,6601
|
1,64
|
1,72
|
1,67
|
| 22/08/2025 |
33.510.664 |
8,77%
|
1,5394
|
1,53
|
1,68
|
1,68
|
| 21/08/2025 |
14.611.703 |
-1,28%
|
1,5594
|
1,52
|
1,57
|
1,54
|
| 20/08/2025 |
21.631.332 |
-1,72%
|
1,56
|
1,50
|
1,59
|
1,56
|
| 19/08/2025 |
21.204.438 |
-4,52%
|
1,64
|
1,56
|
1,665
|
1,58
|
| 18/08/2025 |
29.223.399 |
-2,35%
|
1,71
|
1,63
|
1,745
|
1,66
|
| 15/08/2025 |
32.762.719 |
3,01%
|
1,67
|
1,60
|
1,73
|
1,70
|
| 14/08/2025 |
22.957.355 |
-0,60%
|
1,60
|
1,58
|
1,68
|
1,65
|
| 13/08/2025 |
45.769.844 |
7,14%
|
1,52
|
1,51
|
1,72
|
1,66
|
| 12/08/2025 |
50.052.848 |
-2,53%
|
1,5699
|
1,43
|
1,57
|
1,54
|
| 11/08/2025 |
29.040.768 |
5,60%
|
1,54
|
1,53
|
1,62
|
1,58
|
| 08/08/2025 |
16.602.563 |
0,65%
|
1,5394
|
1,50
|
1,565
|
1,51
|
| 07/08/2025 |
19.838.740 |
3,43%
|
1,49
|
1,46
|
1,56
|
1,51
|
| 06/08/2025 |
19.748.615 |
-4,56%
|
1,5399
|
1,45
|
1,54
|
1,46
|
| 05/08/2025 |
24.301.978 |
6,21%
|
1,47
|
1,45
|
1,565
|
1,54
|
| 04/08/2025 |
21.339.877 |
3,93%
|
1,45
|
1,40
|
1,48
|
1,45
|
| 01/08/2025 |
32.947.628 |
-7,00%
|
1,39
|
1,39
|
1,48
|
1,40
|
| 31/07/2025 |
29.697.629 |
-3,23%
|
1,5406
|
1,47
|
1,58
|
1,50
|
| 30/07/2025 |
22.208.600 |
-2,83%
|
1,6099
|
1,5438
|
1,62
|
1,55
|
| 29/07/2025 |
44.817.251 |
-9,61%
|
1,87
|
1,59
|
1,93
|
1,59
|
| 28/07/2025 |
46.077.017 |
-3,80%
|
1,8697
|
1,73
|
1,93
|
1,77
|
| 25/07/2025 |
42.766.101 |
3,96%
|
1,81
|
1,72
|
1,99
|
1,84
|
| 24/07/2025 |
68.761.414 |
-2,21%
|
1,87
|
1,74
|
1,99
|
1,77
|
| 23/07/2025 |
47.255.129 |
-1,63%
|
1,83
|
1,74
|
1,92
|
1,81
|
| 22/07/2025 |
51.557.856 |
1,09%
|
1,88
|
1,75
|
2,03
|
1,84
|
| 21/07/2025 |
96.674.494 |
1,68%
|
1,88
|
1,82
|
2,02
|
1,82
|
| 18/07/2025 |
68.639.904 |
8,49%
|
1,54
|
1,51
|
1,8667
|
1,79
|
| 17/07/2025 |
52.995.371 |
8,55%
|
1,54
|
1,46
|
1,69
|
1,65
|
| 16/07/2025 |
33.065.024 |
-0,33%
|
1,65
|
1,46
|
1,68
|
1,52
|
