Plug Power Inc (PLUG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	9.468.862	-3,18%	6,48	6,27	6,75	6,40
06/10/2023	10.700.468	3,28%	6,21	6,165	6,765	6,61
05/10/2023	11.680.526	-1,84%	6,38	6,19	6,53	6,41
04/10/2023	13.504.268	0,00%	6,55	6,175	6,60	6,53
03/10/2023	16.098.911	-4,31%	6,72	6,46	6,735	6,5306
02/10/2023	21.950.005	-10,14%	7,50	6,74	7,54	6,8293
29/09/2023	10.793.725	0,40%	7,70	7,47	7,95	7,60
28/09/2023	10.692.072	-2,07%	7,75	7,27	7,75	7,57
27/09/2023	15.866.207	2,38%	7,69	7,62	7,88	7,73
26/09/2023	9.156.827	1,07%	7,37	7,2701	7,68	7,55
25/09/2023	7.890.130	0,54%	7,47	7,39	7,69	7,47
22/09/2023	10.118.064	-2,24%	7,65	7,33	7,77	7,43
21/09/2023	10.568.561	-6,00%	7,91	7,58	7,93	7,605
20/09/2023	6.701.895	-1,82%	8,29	8,08	8,45	8,09
19/09/2023	7.040.253	1,10%	8,08	8,02	8,3044	8,24
18/09/2023	6.601.453	-4,34%	8,48	8,1086	8,48	8,15
15/09/2023	14.143.478	-2,41%	8,37	8,44	8,7812	8,52
14/09/2023	9.332.748	6,21%	8,37	8,33	8,84	8,72
13/09/2023	6.975.948	-1,08%	7,85	8,0836	8,41	8,21
12/09/2023	8.139.210	3,88%	7,85	7,79	8,305	8,30
11/09/2023	7.257.378	0,38%	8,01	7,75	8,11	7,99
08/09/2023	9.733.386	-3,75%	8,20	7,85	8,20	7,96
07/09/2023	9.117.579	-2,13%	8,25	7,90	8,29	8,27
06/09/2023	6.654.549	-1,29%	8,51	8,26	8,52	8,45
05/09/2023	7.005.960	0,59%	8,44	8,3522	8,67	8,56
04/09/2023	6.645.724	0,71%	8,61	8,50	8,83	8,52
01/09/2023	6.645.724	0,71%	8,61	8,50	8,83	8,52
31/08/2023	8.964.291	-1,28%	8,61	8,43	8,83	8,46
30/08/2023	10.129.717	-3,83%	8,83	8,54	8,93	8,54
29/08/2023	10.542.648	6,60%	8,30	8,17	8,98	8,88
28/08/2023	7.630.493	2,46%	8,25	8,22	8,4693	8,33
25/08/2023	9.345.964	1,75%	8,01	7,9706	8,26	8,13
24/08/2023	11.621.913	-2,56%	8,25	7,78	8,29	7,99
23/08/2023	10.416.328	-2,61%	8,37	8,16	8,53	8,21
22/08/2023	11.025.643	-4,64%	8,64	8,35	9,04	8,43
21/08/2023	8.639.154	2,32%	8,64	8,575	8,97	8,84
18/08/2023	7.445.514	0,58%	8,36	8,32	8,82	8,64
17/08/2023	10.532.117	-0,12%	8,56	8,39	8,66	8,57
16/08/2023	9.907.808	-3,49%	8,81	8,56	8,965	8,58
15/08/2023	9.020.070	-4,20%	9,18	8,895	9,30	8,90
14/08/2023	11.288.050	2,08%	8,90	8,81	9,38	9,2995
11/08/2023	16.718.662	0,33%	8,95	8,669	9,13	9,0802
10/08/2023	42.922.021	-15,81%	9,33	8,71	9,77	9,05
09/08/2023	11.536.591	-0,56%	10,86	10,56	11,03	10,8488
08/08/2023	10.357.437	-1,27%	10,66	10,345	10,935	10,91
07/08/2023	10.908.736	-4,33%	11,75	10,84	11,50	11,06
04/08/2023	7.789.782	-1,32%	11,75	11,54	11,96	11,56
03/08/2023	6.827.602	0,60%	11,48	11,475	11,97	11,72
02/08/2023	16.330.549	-8,78%	12,21	11,35	12,21	11,64
01/08/2023	10.416.719	-2,74%	12,89	12,70	13,1687	12,76
31/07/2023	18.256.484	10,62%	12,11	12,09	13,14	13,12
28/07/2023	8.981.531	1,80%	11,90	11,64	12,05	11,86
27/07/2023	8.539.591	-2,92%	12,24	11,545	12,3299	11,6599
26/07/2023	10.336.197	1,52%	11,50	11,46	12,14	12,01
25/07/2023	9.652.215	-4,06%	12,30	11,82	12,445	11,83
24/07/2023	8.310.875	-0,48%	12,42	12,27	12,66	12,33
21/07/2023	12.004.791	-1,82%	12,80	12,1071	12,80	12,39
20/07/2023	12.172.419	-4,33%	12,96	12,39	13,02	12,60
19/07/2023	16.576.947	2,97%	13,06	12,96	13,44	13,17
18/07/2023	15.989.371	0,24%	12,81	12,72	13,26	12,79
17/07/2023	20.182.208	5,19%	12,21	12,0499	13,09	12,77
14/07/2023	29.321.802	-1,78%	13,20	11,99	13,29	12,14
13/07/2023	25.317.932	7,39%	11,75	11,75	12,80	12,35
12/07/2023	17.565.762	2,86%	11,00	11,3808	11,8087	11,50
11/07/2023	12.205.163	1,92%	11,00	10,74	11,24	11,16
10/07/2023	10.936.376	3,30%	10,59	10,465	10,97	10,96
07/07/2023	15.719.454	6,94%	10,05	10,05	10,94	10,64
06/07/2023	19.487.060	-6,49%	10,48	9,81	10,48	9,95
05/07/2023	19.414.751	3,20%	10,44	10,28	11,12	10,63
04/07/2023	9.834.748	-0,19%	10,47	10,30	10,945	10,37
03/07/2023	9.833.738	0,10%	10,47	10,30	10,945	10,40
30/06/2023	13.083.034	3,90%	10,25	9,87	10,43	10,39
29/06/2023	16.809.117	5,93%	9,41	9,355	10,21	10,00
28/06/2023	8.054.007	1,94%	9,18	9,10	9,54	9,44
27/06/2023	9.467.518	1,42%	9,17	8,94	9,28	9,26
26/06/2023	8.096.819	-0,76%	9,15	9,07	9,43	9,13
23/06/2023	11.454.573	-4,96%	9,38	9,14	9,49	9,20
22/06/2023	7.999.875	-2,02%	9,78	9,44	9,89	9,68
21/06/2023	8.828.490	-1,00%	9,83	9,615	10,08	9,88
20/06/2023	14.612.302	-5,58%	10,41	9,61	10,6299	9,98
19/06/2023	17.192.749	-2,31%	10,88	10,28	11,05	10,57
16/06/2023	17.192.749	-2,31%	10,88	10,28	11,05	10,57
15/06/2023	16.750.117	1,40%	11,75	10,309	11,23	10,84
14/06/2023	29.087.475	-2,29%	11,75	10,51	11,78	10,66
13/06/2023	25.626.116	5,30%	9,27	10,485	11,11	10,92
12/06/2023	21.986.615	12,98%	9,27	9,10	10,395	10,36
09/06/2023	12.133.468	-3,68%	9,60	9,08	9,62	9,17
08/06/2023	11.786.420	-0,31%	9,69	9,30	9,75	9,52
07/06/2023	19.818.032	5,64%	9,41	9,21	9,90	9,55
06/06/2023	13.507.802	7,36%	8,36	8,26	9,18	9,04
05/06/2023	8.071.280	-3,99%	8,76	8,40	8,87	8,42
02/06/2023	8.126.136	3,66%	8,73	8,542	8,8692	8,77
01/06/2023	11.839.613	1,80%	8,35	8,01	8,64	8,47
31/05/2023	16.470.122	7,15%	8,37	8,315	8,99	8,32
30/05/2023	16.470.122	7,15%	8,37	8,315	8,99	8,84
29/05/2023	9.968.078	-1,55%	8,41	8,0726	8,435	8,25
26/05/2023	9.968.078	-1,55%	8,41	8,0726	8,435	8,25
25/05/2023	8.870.884	-0,95%	8,50	8,14	8,61	8,38
24/05/2023	10.655.168	-3,97%	8,64	8,23	8,651	8,46
23/05/2023	15.060.699	-0,23%	8,80	8,45	9,18	8,81