Plug Power Inc (PLUG)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 13/05/2025 |
152.392.426 |
-9,70%
|
0,92
|
0,8101
|
0,938
|
0,8117
|
| 12/05/2025 |
140.932.046 |
7,55%
|
0,907
|
0,862
|
0,938
|
0,9036
|
| 09/05/2025 |
61.621.445 |
1,12%
|
0,789
|
0,7888
|
0,888
|
0,8605
|
| 08/05/2025 |
96.295.443 |
9,99%
|
0,7957
|
0,7641
|
0,855
|
0,8504
|
| 07/05/2025 |
81.193.759 |
-1,45%
|
0,80
|
0,7641
|
0,815
|
0,7755
|
| 06/05/2025 |
84.691.053 |
-0,69%
|
0,835
|
0,7687
|
0,84
|
0,7878
|
| 05/05/2025 |
83.950.477 |
-5,37%
|
0,84
|
0,788
|
0,8449
|
0,7947
|
| 02/05/2025 |
85.970.170 |
-0,99%
|
0,90
|
0,832
|
0,9128
|
0,8431
|
| 01/05/2025 |
100.231.917 |
-2,57%
|
0,92
|
0,8488
|
0,9229
|
0,8517
|
| 30/04/2025 |
132.958.529 |
-9,03%
|
1,07
|
0,8488
|
1,1099
|
0,8726
|
| 29/04/2025 |
170.258.937 |
-5,76%
|
1,00
|
0,90
|
1,19
|
0,9592
|
| 28/04/2025 |
157.529.753 |
25,68%
|
1,01
|
0,9728
|
1,19
|
1,02
|
| 25/04/2025 |
50.540.517 |
-3,61%
|
0,85
|
0,801
|
0,872
|
0,8116
|
| 24/04/2025 |
43.401.312 |
1,56%
|
0,90
|
0,8252
|
0,9297
|
0,8486
|
| 23/04/2025 |
31.706.374 |
-3,84%
|
0,8158
|
0,8158
|
0,9349
|
0,8407
|
| 22/04/2025 |
98.541.239 |
11,45%
|
0,89
|
0,76
|
0,91
|
0,8747
|
| 21/04/2025 |
116.812.012 |
-12,29%
|
0,90
|
0,76
|
0,903
|
0,7886
|
| 17/04/2025 |
113.557.785 |
-1,34%
|
0,99
|
0,87
|
1,01
|
0,9003
|
| 16/04/2025 |
105.895.476 |
-7,88%
|
1,05
|
0,90
|
1,07
|
0,9211
|
| 15/04/2025 |
82.257.923 |
-6,26%
|
1,05
|
0,975
|
1,07
|
1,00
|
| 14/04/2025 |
39.346.401 |
-6,22%
|
1,15
|
1,05
|
1,17
|
1,06
|
| 11/04/2025 |
14.905.636 |
1,35%
|
1,13
|
1,11
|
1,15
|
1,13
|
| 10/04/2025 |
26.009.942 |
-7,85%
|
1,18
|
1,08
|
1,18
|
1,115
|
| 09/04/2025 |
30.908.553 |
7,59%
|
1,13
|
1,11
|
1,22
|
1,21
|
| 08/04/2025 |
38.170.325 |
-10,04%
|
1,29
|
1,105
|
1,29
|
1,12
|
| 07/04/2025 |
33.084.380 |
2,05%
|
1,15
|
1,15
|
1,30
|
1,245
|
| 04/04/2025 |
39.747.740 |
0,83%
|
1,15
|
1,0801
|
1,24
|
1,22
|
| 03/04/2025 |
38.430.854 |
-8,33%
|
1,25
|
1,20
|
1,29
|
1,21
|
| 02/04/2025 |
24.366.689 |
0,76%
|
1,28
|
1,28
|
1,35
|
1,32
|
| 01/04/2025 |
45.632.963 |
-2,96%
|
1,35
|
1,28
|
1,36
|
1,31
|
| 31/03/2025 |
44.010.390 |
0,75%
|
1,29
|
1,26
|
1,36
|
1,35
|
| 28/03/2025 |
58.411.574 |
-6,92%
|
1,46
|
1,33
|
1,46
|
1,34
|
| 27/03/2025 |
31.704.555 |
-1,37%
|
1,44
|
1,41
|
1,47
|
1,44
|
| 26/03/2025 |
43.185.032 |
-3,92%
|
1,52
|
1,44
|
1,57
|
1,46
|
| 25/03/2025 |
33.582.289 |
-0,01%
|
1,55
|
1,53
|
1,63
|
1,53
|
| 24/03/2025 |
39.012.037 |
0,65%
|
1,55
|
1,54
|
1,60
|
1,54
|
| 21/03/2025 |
44.678.639 |
-3,77%
|
1,56
|
1,52
|
1,59
|
1,53
|
| 20/03/2025 |
54.189.504 |
0,63%
|
1,56
|
1,55
|
1,65
|
1,59
|
| 19/03/2025 |
75.171.437 |
-2,48%
|
1,59
|
1,55
|
1,675
|
1,58
|
| 18/03/2025 |
48.209.444 |
-4,41%
|
1,70
|
1,61
|
1,72
|
1,62
|
| 17/03/2025 |
33.300.555 |
2,41%
|
1,66
|
1,65
|
1,715
|
1,70
|
| 14/03/2025 |
39.318.939 |
0,61%
|
1,65
|
1,625
|
1,71
|
1,66
|
| 13/03/2025 |
41.268.817 |
-1,20%
|
1,64
|
1,60
|
1,75
|
1,65
|
| 12/03/2025 |
57.241.784 |
-0,60%
|
1,71
|
1,64
|
1,7694
|
1,66
|
| 11/03/2025 |
58.091.318 |
-2,34%
|
1,70
|
1,59
|
1,76
|
1,67
|
| 10/03/2025 |
49.673.011 |
-3,37%
|
1,73
|
1,67
|
1,81
|
1,71
|
| 07/03/2025 |
50.605.251 |
7,88%
|
1,66
|
1,6203
|
1,81
|
1,78
|
| 06/03/2025 |
41.921.166 |
-2,66%
|
1,65
|
1,58
|
1,69
|
1,65
|
| 05/03/2025 |
52.553.871 |
4,32%
|
1,39
|
1,55
|
1,70
|
1,69
|
| 04/03/2025 |
72.174.023 |
7,99%
|
1,39
|
1,37
|
1,68
|
1,62
|
| 03/03/2025 |
62.378.120 |
-7,45%
|
1,61
|
1,465
|
1,64
|
1,50
|
| 28/02/2025 |
44.864.925 |
-1,23%
|
1,68
|
1,55
|
1,64
|
1,61
|
| 27/02/2025 |
32.017.026 |
-2,99%
|
1,68
|
1,62
|
1,70
|
1,63
|
| 26/02/2025 |
44.341.599 |
6,37%
|
1,60
|
1,59
|
1,71
|
1,68
|
| 25/02/2025 |
43.898.910 |
-1,26%
|
1,66
|
1,52
|
1,63
|
1,57
|
| 24/02/2025 |
49.201.804 |
-4,22%
|
1,74
|
1,53
|
1,74
|
1,59
|
| 21/02/2025 |
41.212.365 |
-5,43%
|
1,77
|
1,63
|
1,725
|
1,66
|
