PureCycle TechNologies Inc (PCT)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 25/08/2026 |
2 146 302 |
1,06%
|
6,65
|
6,38
|
6,70
|
6,68
|
| 24/08/2026 |
2 035 994 |
-2,72%
|
6,85
|
6,52
|
6,85
|
6,61
|
| 21/08/2026 |
1 483 329 |
0,74%
|
6,8502
|
6,68
|
6,99
|
6,80
|
| 20/08/2026 |
3 055 529 |
-5,86%
|
7,20
|
6,61
|
7,20
|
6,75
|
| 19/08/2026 |
2 892 694 |
4,14%
|
6,95
|
6,84
|
7,355
|
7,17
|
| 18/08/2026 |
1 580 694 |
-4,74%
|
6,98
|
6,855
|
7,0617
|
6,88
|
| 17/08/2026 |
2 758 391 |
3,89%
|
7,00
|
6,73
|
7,22
|
7,215
|
| 14/08/2026 |
2 004 988 |
-0,64%
|
7,13
|
6,805
|
7,13
|
6,95
|
| 13/08/2026 |
2 308 330 |
-2,37%
|
7,2881
|
6,9801
|
7,46
|
7,00
|
| 12/08/2026 |
2 418 931 |
-6,28%
|
7,70
|
7,15
|
7,9225
|
7,17
|
| 11/08/2026 |
2 914 839 |
5,59%
|
7,43
|
7,04
|
7,71
|
7,65
|
| 10/08/2026 |
2 323 151 |
0,76%
|
7,09
|
7,09
|
7,435
|
7,25
|
| 07/08/2026 |
4 039 593 |
5,17%
|
7,04
|
6,60
|
7,42
|
7,21
|
| 06/08/2026 |
3 448 162 |
-0,44%
|
6,8927
|
6,62
|
7,20
|
6,87
|
| 05/08/2026 |
2 271 837 |
-4,84%
|
7,27
|
6,83
|
7,27
|
6,87
|
| 04/08/2026 |
2 495 131 |
3,12%
|
7,22
|
7,10
|
7,325
|
7,23
|
| 03/08/2026 |
3 274 530 |
10,05%
|
6,37
|
6,37
|
7,095
|
7,01
|
| 31/07/2026 |
1 113 066 |
0,16%
|
5,97
|
6,161
|
6,38
|
6,37
|
| 30/07/2026 |
2 070 555 |
6,93%
|
6,03
|
5,92
|
6,37
|
6,35
|
| 29/07/2026 |
2 302 258 |
-4,21%
|
6,19
|
5,85
|
6,215
|
5,92
|
| 28/07/2026 |
1 976 046 |
3,26%
|
6,10
|
5,87
|
6,185
|
6,17
|
| 27/07/2026 |
1 801 536 |
2,31%
|
5,93
|
5,75
|
6,06
|
5,98
|
| 24/07/2026 |
2 346 163 |
-2,66%
|
6,00
|
5,815
|
6,02
|
5,85
|
| 23/07/2026 |
1 830 254 |
-3,99%
|
6,12
|
5,9347
|
6,22
|
6,01
|
| 22/07/2026 |
1 557 722 |
-3,10%
|
6,40
|
6,25
|
6,52
|
6,27
|
| 21/07/2026 |
1 824 941 |
6,16%
|
6,16
|
6,16
|
6,50
|
6,46
|
| 20/07/2026 |
2 101 949 |
0,91%
|
6,21
|
5,915
|
6,21
|
6,09
|
| 17/07/2026 |
3 061 338 |
-0,82%
|
6,01
|
5,965
|
6,23
|
6,045
|
| 16/07/2026 |
4 940 636 |
-13,33%
|
7,02
|
6,095
|
7,02
|
6,095
|
| 15/07/2026 |
3 224 416 |
4,29%
|
7,26
|
6,96
|
7,53
|
7,05
|
| 14/07/2026 |
1 823 189 |
0,90%
|
6,94
|
6,67
|
6,99
|
6,76
|
| 13/07/2026 |
2 994 099 |
-8,15%
|
7,31
|
6,63
|
7,3381
|
6,70
|
| 10/07/2026 |
1 274 281 |
-2,15%
|
7,60
|
7,185
|
7,60
|
7,30
|
| 09/07/2026 |
2 944 306 |
2,54%
|
7,44
|
7,215
|
7,56
|
7,46
|
| 08/07/2026 |
2 622 150 |
1,82%
|
7,11
|
7,02
|
7,41
|
7,28
|
| 07/07/2026 |
2 440 931 |
-7,36%
|
7,79
|
7,14
|
7,79
|
7,15
|
| 06/07/2026 |
1 887 000 |
1,91%
|
7,64
|
7,455
|
7,80
|
7,74
|
| 02/07/2026 |
2 248 905 |
-5,13%
|
8,2875
|
7,57
|
8,335
|
7,61
|
| 01/07/2026 |
1 536 853 |
-1,05%
|
8,02
|
7,99
|
8,36
|
8,01
|
| 30/06/2026 |
2 222 495 |
6,43%
|
7,64
|
7,64
|
8,145
|
8,11
|
| 29/06/2026 |
3 532 111 |
-2,12%
|
7,8746
|
7,295
|
7,99
|
7,62
|
| 26/06/2026 |
2 043 669 |
-1,27%
|
7,85
|
7,585
|
7,94
|
7,79
|
| 25/06/2026 |
1 984 512 |
-1,31%
|
8,1105
|
7,74
|
8,23
|
7,90
|
| 24/06/2026 |
4 510 351 |
-3,44%
|
8,3392
|
7,72
|
8,3392
|
8,00
|
| 23/06/2026 |
3 007 920 |
-0,42%
|
8,1261
|
8,05
|
8,475
|
8,29
|
| 18/06/2026 |
3 462 370 |
0,93%
|
8,72
|
8,34
|
8,93
|
8,34
|
| 17/06/2026 |
5 171 200 |
5,19%
|
8,37
|
8,148
|
9,02
|
8,62
|
| 16/06/2026 |
5 334 899 |
-7,05%
|
8,84
|
8,05
|
8,8786
|
8,19
|
| 15/06/2026 |
4 484 051 |
-0,90%
|
9,16
|
8,62
|
9,32
|
8,80
|
| 12/06/2026 |
5 222 318 |
-1,55%
|
9,46
|
8,74
|
9,46
|
8,88
|
| 11/06/2026 |
23 785 874 |
-9,26%
|
8,2874
|
8,04
|
9,085
|
9,02
|
| 10/06/2026 |
2 953 641 |
-8,48%
|
10,4709
|
9,865
|
10,91
|
9,885
|
| 09/06/2026 |
4 334 111 |
-10,15%
|
12,30
|
10,50
|
12,41
|
10,795
|
| 08/06/2026 |
2 407 433 |
-3,99%
|
12,83
|
11,88
|
12,85
|
12,015
|
| 05/06/2026 |
3 605 328 |
-10,22%
|
13,85
|
12,195
|
13,85
|
12,515
|
| 04/06/2026 |
2 543 968 |
2,31%
|
13,56
|
13,21
|
14,195
|
13,95
|
| 03/06/2026 |
3 930 463 |
6,07%
|
12,60
|
12,60
|
13,895
|
13,63
|
| 02/06/2026 |
2 180 237 |
5,19%
|
12,1051
|
12,01
|
13,18
|
12,845
|
| 01/06/2026 |
1 737 385 |
-1,29%
|
12,45
|
12,03
|
12,51
|
12,23
|
| 29/05/2026 |
1 714 548 |
-3,89%
|
12,70
|
12,37
|
13,08
|
12,39
|
| 28/05/2026 |
1 328 630 |
1,66%
|
12,70
|
12,3499
|
12,89
|
12,87
|
| 27/05/2026 |
2 361 395 |
3,18%
|
12,35
|
12,13
|
12,9208
|
12,66
|
| 26/05/2026 |
3 796 326 |
8,39%
|
11,51
|
11,51
|
12,58
|
12,27
|
| 22/05/2026 |
2 310 656 |
-0,13%
|
11,435
|
10,925
|
11,60
|
11,32
|
| 21/05/2026 |
2 668 973 |
-4,47%
|
11,73
|
11,2601
|
12,15
|
11,33
|
| 20/05/2026 |
2 580 997 |
-3,50%
|
12,3991
|
11,54
|
12,4456
|
11,86
|
| 19/05/2026 |
3 041 502 |
-4,13%
|
12,75
|
12,015
|
12,7996
|
12,29
|
| 18/05/2026 |
5 070 201 |
1,91%
|
12,7224
|
12,40
|
13,29
|
12,83
|
| 15/05/2026 |
3 031 305 |
2,76%
|
11,95
|
11,90
|
12,93
|
12,59
|
| 14/05/2026 |
9 407 910 |
19,90%
|
11,6927
|
11,34
|
12,90
|
12,39
|
| 13/05/2026 |
3 162 200 |
0,55%
|
9,90
|
9,55
|
10,24
|
10,20
|
| 12/05/2026 |
3 165 927 |
-1,31%
|
9,82
|
9,23
|
10,00
|
9,76
|
| 11/05/2026 |
3 471 142 |
3,78%
|
9,40
|
9,40
|
10,39
|
9,89
|
| 08/05/2026 |
3 247 393 |
6,77%
|
8,96
|
8,72
|
9,755
|
9,53
|
| 07/05/2026 |
5 397 400 |
17,45%
|
9,45
|
8,66
|
9,73
|
8,94
|
| 06/05/2026 |
1 955 443 |
-0,52%
|
7,70
|
7,515
|
7,77
|
7,62
|
| 05/05/2026 |
1 737 536 |
4,08%
|
7,49
|
7,29
|
7,70
|
7,65
|
| 04/05/2026 |
1 930 791 |
-6,68%
|
7,8248
|
7,31
|
7,919
|
7,35
|
| 01/05/2026 |
2 632 024 |
4,55%
|
7,50
|
7,40
|
7,89
|
7,86
|
| 30/04/2026 |
1 826 434 |
0,88%
|
7,60
|
7,19
|
7,6368
|
7,48
|
| 29/04/2026 |
2 318 086 |
4,87%
|
7,2072
|
7,06
|
7,7614
|
7,43
|
| 28/04/2026 |
1 503 252 |
-2,61%
|
7,10
|
7,0201
|
7,31
|
7,09
|
| 27/04/2026 |
332 296 |
-1,79%
|
7,30
|
7,04
|
7,44
|
7,28
|
| 24/04/2026 |
2 013 079 |
0,55%
|
7,2456
|
7,16
|
7,4899
|
7,27
|
| 23/04/2026 |
2 972 852 |
0,70%
|
7,26
|
6,95
|
7,625
|
7,23
|
| 22/04/2026 |
1 984 474 |
7,32%
|
6,81
|
6,81
|
7,23
|
7,18
|
| 21/04/2026 |
1 655 039 |
-3,60%
|
6,91
|
6,62
|
7,10
|
6,69
|
| 20/04/2026 |
1 245 209 |
2,51%
|
6,63
|
6,55
|
6,95
|
6,94
|
| 17/04/2026 |
3 056 993 |
-0,73%
|
7,00
|
6,625
|
7,10
|
6,77
|
| 16/04/2026 |
1 542 657 |
1,72%
|
6,74
|
6,52
|
6,88
|
6,82
|
| 15/04/2026 |
2 207 002 |
-0,59%
|
6,74
|
6,5801
|
6,92
|
6,69
|
| 14/04/2026 |
3 524 042 |
8,55%
|
6,30
|
6,21
|
6,855
|
6,73
|
| 13/04/2026 |
2 096 298 |
4,38%
|
5,89
|
5,73
|
6,24
|
6,20
|
| 10/04/2026 |
2 210 136 |
8,99%
|
5,45
|
5,45
|
5,98
|
5,94
|
| 09/04/2026 |
2 330 758 |
-1,54%
|
5,50
|
5,36
|
5,59
|
5,45
|
| 08/04/2026 |
3 002 145 |
2,02%
|
5,74
|
5,2799
|
5,90
|
5,52
|
| 07/04/2026 |
2 231 086 |
-0,55%
|
5,4186
|
5,06
|
5,475
|
5,44
|
| 06/04/2026 |
3 522 450 |
0,92%
|
5,50
|
5,28
|
5,83
|
5,47
|
| 02/04/2026 |
3 922 082 |
6,07%
|
4,9614
|
4,96
|
5,49
|
5,42
|
| 01/04/2026 |
1 725 476 |
-1,54%
|
5,2984
|
5,075
|
5,39
|
5,11
|
