Plug Power Inc (PLUG)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 20/02/2025 |
40.576.130 |
-1,70%
|
1,79
|
1,68
|
1,765
|
1,75
|
| 19/02/2025 |
29.864.021 |
-2,21%
|
1,79
|
1,75
|
1,84
|
1,77
|
| 18/02/2025 |
38.032.102 |
2,83%
|
1,76
|
1,7202
|
1,8431
|
1,81
|
| 17/02/2025 |
40.633.472 |
0,00%
|
1,78
|
1,70
|
1,80
|
1,76
|
| 14/02/2025 |
30.034.819 |
0,00%
|
1,68
|
1,70
|
1,80
|
1,76
|
| 13/02/2025 |
37.953.981 |
7,26%
|
1,60
|
1,68
|
1,80
|
1,76
|
| 12/02/2025 |
33.875.294 |
1,85%
|
1,60
|
1,57
|
1,69
|
1,65
|
| 11/02/2025 |
33.430.195 |
-5,23%
|
1,70
|
1,61
|
1,70
|
1,62
|
| 10/02/2025 |
47.777.740 |
-5,98%
|
1,905
|
1,65
|
1,8581
|
1,72
|
| 07/02/2025 |
44.544.223 |
-3,67%
|
1,90
|
1,81
|
1,93
|
1,84
|
| 06/02/2025 |
26.852.532 |
3,24%
|
1,97
|
1,87
|
1,94
|
1,91
|
| 05/02/2025 |
31.703.421 |
-4,11%
|
1,88
|
1,85
|
1,995
|
1,85
|
| 04/02/2025 |
52.706.118 |
5,38%
|
1,88
|
1,86
|
2,03
|
1,95
|
| 03/02/2025 |
36.067.470 |
0,00%
|
1,78
|
1,76
|
1,96
|
1,86
|
| 31/01/2025 |
54.183.316 |
-3,13%
|
1,90
|
1,85
|
1,98
|
1,86
|
| 30/01/2025 |
40.935.623 |
2,13%
|
1,90
|
1,84
|
1,97
|
1,92
|
| 29/01/2025 |
51.673.835 |
-4,09%
|
1,96
|
1,82
|
1,94
|
1,88
|
| 28/01/2025 |
56.467.502 |
1,03%
|
1,96
|
1,88
|
2,00
|
1,96
|
| 27/01/2025 |
73.091.179 |
-6,73%
|
2,00
|
1,90
|
2,035
|
1,95
|
| 24/01/2025 |
55.845.066 |
-0,48%
|
2,11
|
2,07
|
2,20
|
2,08
|
| 23/01/2025 |
35.166.776 |
2,46%
|
2,01
|
1,98
|
2,115
|
2,09
|
| 22/01/2025 |
45.739.884 |
-7,73%
|
2,26
|
2,02
|
2,27
|
2,03
|
| 21/01/2025 |
50.261.208 |
-9,84%
|
2,37
|
2,18
|
2,39
|
2,20
|
| 20/01/2025 |
95.901.809 |
0,00%
|
2,72
|
2,40
|
2,7688
|
2,44
|
| 17/01/2025 |
62.069.699 |
-10,95%
|
2,73
|
2,40
|
2,7688
|
2,44
|
| 16/01/2025 |
60.208.865 |
1,11%
|
2,87
|
2,55
|
2,96
|
2,74
|
| 15/01/2025 |
48.610.644 |
1,88%
|
2,82
|
2,66
|
2,92
|
2,71
|
| 14/01/2025 |
40.448.824 |
-1,11%
|
2,84
|
2,6449
|
3,00
|
2,66
|
| 13/01/2025 |
38.728.702 |
-5,58%
|
2,65
|
2,63
|
2,84
|
2,71
|
| 10/01/2025 |
50.976.627 |
7,49%
|
2,79
|
2,55
|
2,99
|
2,87
|
| 09/01/2025 |
47.712.853 |
-11,53%
|
2,79
|
2,56
|
2,8299
|
2,67
|
| 08/01/2025 |
45.012.487 |
-9,15%
|
3,20
|
2,56
|
2,8299
|
2,61
|
| 07/01/2025 |
66.794.927 |
-6,35%
|
3,20
|
2,94
|
3,3193
|
2,95
|
| 06/01/2025 |
98.045.063 |
20,16%
|
2,85
|
2,73
|
3,26
|
3,15
|
| 03/01/2025 |
58.553.905 |
12,45%
|
2,32
|
2,26
|
2,64
|
2,63
|
| 02/01/2025 |
41.825.534 |
9,39%
|
2,31
|
2,19
|
2,425
|
2,33
|
| 30/12/2024 |
29.282.176 |
-4,20%
|
2,30
|
2,13
|
2,35
|
2,13
|
| 27/12/2024 |
38.672.441 |
0,00%
|
2,37
|
2,28
|
2,52
|
2,38
|
| 26/12/2024 |
33.232.910 |
-1,65%
|
2,45
|
2,33
|
2,43
|
2,38
|
| 24/12/2024 |
0 |
-0,41%
|
2,45
|
2,305
|
2,455
|
2,42
|
| 23/12/2024 |
32.969.788 |
-5,09%
|
2,54
|
2,39
|
2,635
|
2,43
|
| 20/12/2024 |
44.342.512 |
11,52%
|
2,28
|
2,2392
|
2,60
|
2,56
|
| 19/12/2024 |
22.470.207 |
3,60%
|
2,28
|
2,20
|
2,32
|
2,30
|
