Plug Power Inc (PLUG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	5.668.210	1,31%	11,98	11,88	12,4163	12,39
29-12-2022	6.508.361	4,44%	11,94	11,825	12,42	12,23
28-12-2022	6.726.481	-0,09%	11,71	11,49	11,88	11,71
27-12-2022	6.623.217	-5,02%	12,20	11,64	12,26	11,72
23-12-2022	2.176.139	-1,62%	12,55	12,25	12,645	12,3463
22-12-2022	9.151.613	-4,05%	12,85	12,04	12,89	12,55
21-12-2022	7.496.421	2,83%	12,89	12,49	13,255	13,08
20-12-2022	8.167.195	-1,47%	12,77	12,58	13,41	12,72
19-12-2022	10.601.840	-7,92%	14,09	12,71	14,09	12,91
16-12-2022	13.009.812	-2,77%	14,33	13,71	14,4999	14,02
15-12-2022	13.505.314	-5,06%	15,01	14,40	15,68	14,44
14-12-2022	14.485.204	7,80%	14,75	14,70	15,59	15,21
13-12-2022	9.417.872	1,29%	14,76	13,95	15,16	14,11
12-12-2022	6.833.882	4,27%	13,31	13,22	14,16	13,93
09-12-2022	6.160.831	-2,99%	13,74	13,275	13,8393	13,3685
08-12-2022	5.843.114	0,73%	13,80	13,552	14,2784	13,78
07-12-2022	6.586.914	-1,01%	13,71	13,40	14,16	13,68
06-12-2022	44.691.899	-7,93%	15,01	13,685	15,06	13,82
05-12-2022	19.362.288	-5,25%	15,69	14,96	15,93	14,98
02-12-2022	19.801.905	0,32%	15,44	15,32	16,015	15,80
01-12-2022	25.056.170	-1,69%	16,06	15,2707	16,27	15,69
30-11-2022	29.796.717	6,78%	15,15	14,76	15,98	15,99
29-11-2022	19.718.453	-0,20%	15,03	14,87	15,445	14,90
28-11-2022	22.446.855	-5,21%	15,55	14,85	15,80	14,91
25-11-2022	11.756.542	1,98%	15,40	15,33	15,77	15,745
24-11-2022	23.011.051	1,98%	15,15	14,9915	15,51	15,48
23-11-2022	23.011.051	1,98%	15,15	14,9915	15,51	15,48
22-11-2022	27.028.108	-0,78%	15,15	14,88	15,31	15,18
21-11-2022	25.152.626	-4,10%	15,50	14,84	15,50	15,19
18-11-2022	26.194.018	-2,82%	16,57	15,47	16,74	15,84
17-11-2022	45.128.444	-2,39%	15,94	15,57	16,53	16,31
16-11-2022	28.233.859	-4,84%	17,24	16,33	17,4998	16,71
15-11-2022	32.467.385	1,36%	18,05	17,335	18,26	17,535
14-11-2022	10.408.495	-3,46%	17,80	16,69	17,89	17,30
11-11-2022	11.440.396	4,76%	15,44	16,74	18,155	17,93
10-11-2022	14.872.101	16,15%	15,44	15,56	17,19	16,97
09-11-2022	16.128.104	0,69%	15,44	14,50	16,40	14,60
08-11-2022	10.088.391	-1,14%	15,21	14,44	15,255	14,81
07-11-2022	6.830.772	1,25%	15,12	14,421	15,23	14,985
04-11-2022	7.106.883	1,13%	15,17	14,33	15,35	14,775
03-11-2022	6.964.387	-1,72%	14,54	14,38	15,19	14,61
02-11-2022	8.493.009	-6,60%	15,70	14,71	15,83	14,71
01-11-2022	6.739.724	-1,82%	16,51	15,68	16,7424	15,69
31-10-2022	6.180.052	-0,68%	16,03	15,60	16,21	15,98
28-10-2022	8.660.374	0,88%	15,97	15,32	16,127	16,08
27-10-2022	7.205.476	-2,90%	16,63	15,965	16,665	16,06
26-10-2022	8.980.026	1,05%	16,63	16,34	17,2076	16,42
25-10-2022	8.634.114	5,34%	15,73	15,73	16,855	16,57
24-10-2022	10.566.448	-4,61%	16,50	15,425	16,53	15,73
21-10-2022	9.041.810	0,98%	16,20	15,6907	16,565	16,48
20-10-2022	9.666.212	-3,17%	16,90	16,11	16,99	16,345
19-10-2022	15.028.517	-12,46%	18,93	16,81	18,93	17,01
18-10-2022	8.188.659	2,63%	19,62	18,475	19,75	19,11
17-10-2022	7.477.436	3,27%	18,57	18,42	19,10	18,62
14-10-2022	13.307.599	-6,58%	18,24	17,88	19,29	18,02
13-10-2022	8.861.583	1,75%	19,78	17,80	19,30	19,23
12-10-2022	7.330.350	-4,35%	19,78	18,60	19,84	18,93
11-10-2022	6.332.282	-0,35%	19,57	19,045	20,0099	19,82
10-10-2022	5.367.727	-0,25%	20,02	19,355	20,11	19,85
07-10-2022	9.901.913	-5,83%	20,45	19,54	20,5382	19,86
06-10-2022	7.047.570	-4,03%	21,79	20,825	22,72	21,085
05-10-2022	9.755.738	-6,16%	22,71	21,03	22,77	21,95
04-10-2022	7.625.182	7,20%	22,69	22,69	23,45	23,39
03-10-2022	6.087.442	3,76%	21,595	21,10	22,10	21,80
30-09-2022	5.926.063	0,05%	21,97	20,7736	21,91	21,05
29-09-2022	7.500.099	-6,37%	21,97	20,48	22,18	21,0662
28-09-2022	6.970.114	2,46%	22,505	21,48	22,675	22,50
27-09-2022	9.041.898	0,74%	22,505	21,83	22,94	21,85
26-09-2022	7.454.392	-4,33%	22,505	21,665	23,45	21,65
23-09-2022	9.021.009	-5,47%	23,13	22,22	23,27	22,63
22-09-2022	7.889.588	-5,92%	25,31	23,72	25,50	24,01
21-09-2022	7.918.123	-1,85%	27,73	25,51	26,84	25,52
20-09-2022	7.438.268	-6,17%	27,73	25,85	27,70	26,00
19-09-2022	6.469.851	-1,91%	27,73	27,24	28,40	27,71
16-09-2022	7.831.711	-3,58%	28,32	27,80	28,86	28,25
15-09-2022	8.498.680	-0,98%	29,20	29,01	30,4258	29,30
14-09-2022	7.933.721	2,35%	28,64	28,11	29,6851	29,59
13-09-2022	8.458.016	-3,50%	28,28	28,025	29,39	28,98
12-09-2022	8.507.209	0,03%	29,93	28,67	30,03	29,93
09-09-2022	9.688.287	2,68%	27,13	28,90	30,00	29,90
08-09-2022	12.633.027	6,37%	27,13	27,06	29,13	29,22
07-09-2022	9.765.854	6,11%	25,83	25,63	27,62	27,43
06-09-2022	8.108.977	-3,75%	27,39	24,94	26,11	25,85
05-09-2022	9.626.143	-3,75%	27,39	25,60	27,42	25,93
02-09-2022	9.626.143	-3,75%	27,39	25,60	27,42	25,93
01-09-2022	10.371.845	-4,03%	27,41	25,93	27,89	26,91
31-08-2022	8.324.603	-0,53%	28,71	27,79	29,09	28,04
30-08-2022	18.824.656	-1,09%	29,10	27,51	30,675	28,19
29-08-2022	8.736.865	-1,52%	28,50	28,35	29,569	28,50
26-08-2022	12.688.835	-3,52%	30,01	28,70	30,24	28,945
25-08-2022	31.344.755	9,01%	31,12	28,71	31,50	30,00
24-08-2022	8.480.752	5,42%	26,56	26,22	28,11	27,535
23-08-2022	7.278.953	-0,99%	26,56	26,05	27,19	26,12
22-08-2022	7.276.728	-1,51%	27,22	25,47	26,53	26,415
19-08-2022	10.034.104	-6,05%	27,22	26,2848	27,49	26,71
18-08-2022	8.631.770	-0,14%	29,04	28,27	29,5136	28,43
17-08-2022	11.446.637	-2,71%	28,23	27,61	28,985	28,40
16-08-2022	11.149.223	-2,64%	29,37	28,59	30,25	29,17
15-08-2022	15.685.704	1,42%	29,91	29,39	31,11	29,96
12-08-2022	14.937.195	6,42%	28,17	27,57	29,96	29,52