Plug Power Inc (PLUG)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 15/07/2025 |
41.496.703 |
-1,91%
|
1,64
|
1,50
|
1,68
|
1,53
|
| 14/07/2025 |
43.653.277 |
-3,70%
|
1,65
|
1,50
|
1,65
|
1,57
|
| 11/07/2025 |
37.268.240 |
-3,87%
|
1,78
|
1,4273
|
1,80
|
1,62
|
| 10/07/2025 |
62.337.252 |
-5,06%
|
1,44
|
1,4273
|
1,8615
|
1,68
|
| 09/07/2025 |
166.429.354 |
25,35%
|
1,39
|
1,39
|
1,8615
|
1,78
|
| 08/07/2025 |
34.674.678 |
2,92%
|
1,48
|
1,35
|
1,51
|
1,42
|
| 07/07/2025 |
48.016.127 |
-6,80%
|
1,4799
|
1,35
|
1,51
|
1,37
|
| 04/07/2025 |
58.517.452 |
5,00%
|
1,42
|
1,39
|
1,55
|
1,47
|
| 03/07/2025 |
58.445.587 |
4,29%
|
1,42
|
1,39
|
1,55
|
1,47
|
| 02/07/2025 |
51.233.829 |
-0,71%
|
1,45
|
1,34
|
1,49
|
1,40
|
| 01/07/2025 |
66.878.706 |
-5,37%
|
1,30
|
1,235
|
1,57
|
1,41
|
| 30/06/2025 |
190.369.937 |
29,30%
|
1,31
|
1,235
|
1,57
|
1,49
|
| 27/06/2025 |
33.193.937 |
-5,33%
|
1,10
|
1,10
|
1,34
|
1,16
|
| 26/06/2025 |
75.743.852 |
11,93%
|
1,18
|
1,09
|
1,34
|
1,22
|
| 25/06/2025 |
37.154.640 |
-5,18%
|
1,14
|
1,09
|
1,2097
|
1,09
|
| 24/06/2025 |
64.826.550 |
5,51%
|
1,08
|
1,03
|
1,20
|
1,16
|
| 23/06/2025 |
38.852.122 |
-1,80%
|
1,08
|
1,03
|
1,13
|
1,09
|
| 20/06/2025 |
54.414.496 |
-2,63%
|
1,1699
|
1,09
|
1,19
|
1,11
|
| 18/06/2025 |
38.292.277 |
4,59%
|
1,26
|
1,05
|
1,27
|
1,14
|
| 17/06/2025 |
69.550.784 |
-16,79%
|
1,33
|
1,05
|
1,40
|
1,09
|
| 16/06/2025 |
46.022.993 |
0,78%
|
1,335
|
1,28
|
1,40
|
1,31
|
| 13/06/2025 |
44.845.436 |
0,00%
|
1,36
|
1,22
|
1,47
|
1,29
|
| 12/06/2025 |
69.445.639 |
-5,07%
|
1,32
|
1,27
|
1,52
|
1,30
|
| 11/06/2025 |
96.229.885 |
7,81%
|
1,40
|
1,26
|
1,53
|
1,38
|
| 10/06/2025 |
157.966.544 |
4,89%
|
0,9983
|
0,9912
|
1,53
|
1,28
|
| 09/06/2025 |
107.752.502 |
25,88%
|
0,9965
|
0,9912
|
1,265
|
1,22
|
| 06/06/2025 |
164.875.651 |
10,89%
|
0,92
|
0,8611
|
1,01
|
0,9692
|
| 05/06/2025 |
68.058.509 |
-5,28%
|
0,909
|
0,8611
|
1,01
|
0,8715
|
| 04/06/2025 |
71.885.893 |
1,72%
|
0,81
|
0,8085
|
1,01
|
0,9292
|
| 03/06/2025 |
166.011.363 |
11,13%
|
0,8509
|
0,809
|
0,9583
|
0,9108
|
| 02/06/2025 |
116.998.223 |
-6,53%
|
0,8702
|
0,815
|
0,8702
|
0,8243
|
| 30/05/2025 |
126.116.619 |
-5,10%
|
0,935
|
0,87
|
1,03
|
0,8827
|
| 29/05/2025 |
130.306.103 |
-0,01%
|
0,7851
|
0,7851
|
1,03
|
0,9264
|
| 28/05/2025 |
262.785.624 |
16,82%
|
0,7905
|
0,77
|
0,95
|
0,9265
|
| 27/05/2025 |
101.618.296 |
1,82%
|
0,7999
|
0,7706
|
0,8198
|
0,7931
|
| 23/05/2025 |
89.778.975 |
-2,45%
|
0,7597
|
0,7413
|
0,814
|
0,78
|
| 22/05/2025 |
102.578.869 |
4,40%
|
0,79
|
0,7413
|
0,8146
|
0,7999
|
| 21/05/2025 |
119.307.498 |
-6,90%
|
0,80
|
0,753
|
0,8478
|
0,7663
|
| 20/05/2025 |
142.460.660 |
4,59%
|
0,7557
|
0,744
|
0,8478
|
0,825
|
| 19/05/2025 |
195.661.530 |
1,76%
|
0,7563
|
0,744
|
0,83
|
0,7888
|
| 16/05/2025 |
235.026.418 |
10,37%
|
0,78
|
0,69
|
0,784
|
0,7724
|
| 15/05/2025 |
214.232.614 |
-10,23%
|
0,82
|
0,6989
|
0,8215
|
0,6994
|
| 14/05/2025 |
150.108.477 |
-2,06%
|
0,8838
|
0,761
|
0,8838
|
0,7853
|
