PureCycle TechNologies Inc (PCT)
Exportar para Excel
1 2 3 4 5 > >> |
17-07-2024 |
457.084 |
1,18%
|
5,91
|
5,8805
|
6,155
|
6,0807
|
16-07-2024 |
817.403 |
3,46%
|
5,89
|
5,825
|
6,07
|
5,98
|
15-07-2024 |
636.047 |
0,87%
|
5,65
|
5,52
|
5,80
|
5,77
|
12-07-2024 |
723.746 |
0,53%
|
5,80
|
5,605
|
5,875
|
5,72
|
11-07-2024 |
1.248.767 |
9,28%
|
5,17
|
5,35
|
5,82
|
5,65
|
10-07-2024 |
648.650 |
-0,39%
|
5,17
|
5,10
|
5,315
|
5,17
|
09-07-2024 |
737.124 |
-1,89%
|
5,48
|
5,11
|
5,34
|
5,18
|
08-07-2024 |
717.128 |
-3,47%
|
5,48
|
5,27
|
5,61
|
5,28
|
05-07-2024 |
1.132.493 |
0,00%
|
5,50
|
5,275
|
5,51
|
5,46
|
04-07-2024 |
1.479.216 |
-4,37%
|
5,66
|
5,15
|
5,725
|
5,4603
|
03-07-2024 |
1.478.671 |
-3,85%
|
5,66
|
5,15
|
5,725
|
5,49
|
02-07-2024 |
707.808 |
-2,06%
|
5,83
|
5,665
|
6,0021
|
5,71
|
01-07-2024 |
597.229 |
-1,44%
|
5,93
|
5,83
|
6,02
|
5,835
|
28-06-2024 |
1.345.090 |
-1,17%
|
6,05
|
5,76
|
6,0584
|
5,9199
|
27-06-2024 |
642.568 |
-0,99%
|
6,07
|
5,83
|
6,07
|
5,99
|
26-06-2024 |
784.929 |
3,77%
|
5,96
|
5,72
|
6,05
|
6,05
|
25-06-2024 |
1.306.255 |
0,17%
|
5,96
|
5,80
|
6,13
|
5,83
|
24-06-2024 |
747.149 |
0,00%
|
5,81
|
5,75
|
5,975
|
5,82
|
21-06-2024 |
1.409.924 |
-2,51%
|
5,94
|
5,68
|
5,99
|
5,82
|
20-06-2024 |
1.186.485 |
-3,26%
|
6,13
|
5,86
|
6,15
|
5,93
|
19-06-2024 |
746.818 |
4,18%
|
5,99
|
5,83
|
6,185
|
6,23
|
18-06-2024 |
715.765 |
2,43%
|
5,99
|
5,83
|
6,185
|
6,125
|
17-06-2024 |
747.986 |
4,55%
|
5,67
|
5,6502
|
6,04
|
5,98
|
14-06-2024 |
581.060 |
-0,52%
|
5,70
|
5,645
|
5,875
|
5,72
|
13-06-2024 |
655.916 |
-1,88%
|
5,86
|
5,61
|
5,8999
|
5,75
|
12-06-2024 |
1.489.494 |
-1,01%
|
6,10
|
5,83
|
6,35
|
5,86
|
11-06-2024 |
1.900.757 |
4,69%
|
5,56
|
5,55
|
6,255
|
5,92
|
10-06-2024 |
556.014 |
5,62%
|
5,29
|
5,27
|
5,70
|
5,64
|
07-06-2024 |
623.997 |
-1,84%
|
5,49
|
5,255
|
5,55
|
5,34
|
06-06-2024 |
594.662 |
-1,18%
|
5,49
|
5,45
|
5,60
|
5,445
|
05-06-2024 |
1.017.330 |
5,15%
|
5,30
|
5,277
|
5,68
|
5,51
|
04-06-2024 |
832.740 |
-5,59%
|
5,52
|
5,23
|
5,53
|
5,24
|
03-06-2024 |
1.613.017 |
6,94%
|
5,80
|
5,34
|
6,00
|
5,55
|
31-05-2024 |
657.946 |
-2,26%
|
4,99
|
5,14
|
5,5399
|
5,19
|
30-05-2024 |
740.569 |
7,06%
|
4,99
|
4,96
|
5,35
|
5,31
|
29-05-2024 |
1.357.982 |
-3,32%
|
5,02
|
4,895
|
5,15
|
4,95
|
28-05-2024 |
990.365 |
-6,06%
|
5,48
|
5,10
|
5,48
|
5,12
|
27-05-2024 |
0 |
6,45%
|
5,21
|
5,17
|
5,6299
|
5,45
|
24-05-2024 |
772.010 |
6,45%
|
5,21
|
5,17
|
5,6299
|
5,45
|
23-05-2024 |
741.045 |
-4,66%
|
5,39
|
5,0025
|
5,39
|
5,12
|
22-05-2024 |
463.513 |
1,71%
|
5,20
|
5,25
|
5,40
|
5,37
|
21-05-2024 |
729.407 |
-4,52%
|
5,38
|
5,25
|
5,52
|
5,28
|
20-05-2024 |
1.164.940 |
3,36%
|
5,38
|
5,36
|
5,64
|
5,53
|
17-05-2024 |
875.613 |
4,09%
|
5,17
|
5,02
|
5,37
|
5,35
|
16-05-2024 |
675.954 |
-4,46%
|
5,38
|
5,0503
|
5,41
|
5,14
|
15-05-2024 |
993.079 |
-3,93%
|
5,66
|
5,31
|
5,74
|
5,38
|
14-05-2024 |
3.148.309 |
6,06%
|
5,51
|
5,51
|
6,1695
|
5,60
|
13-05-2024 |
1.606.399 |
9,09%
|
4,94
|
4,89
|
5,32
|
5,28
|
10-05-2024 |
1.025.731 |
-0,82%
|
4,92
|
4,61
|
4,925
|
4,84
|
09-05-2024 |
746.911 |
1,68%
|
4,72
|
4,71
|
4,955
|
4,85
|
08-05-2024 |
1.533.453 |
-4,98%
|
4,87
|
4,61
|
4,96
|
4,77
|
07-05-2024 |
2.148.335 |
-2,90%
|
4,95
|
4,775
|
5,47
|
5,02
|
06-05-2024 |
1.015.672 |
-3,18%
|
5,39
|
5,125
|
5,4999
|
5,17
|
03-05-2024 |
1.122.733 |
1,91%
|
5,34
|
5,28
|
5,505
|
5,34
|
02-05-2024 |
1.882.644 |
12,21%
|
4,80
|
4,71
|
5,325
|
5,24
|
01-05-2024 |
1.447.006 |
0,00%
|
5,02
|
4,50
|
4,925
|
4,67
|
30-04-2024 |
1.252.213 |
-5,85%
|
5,02
|
4,67
|
4,91
|
4,67
|
29-04-2024 |
808.907 |
-0,20%
|
5,02
|
4,84
|
5,09
|
4,97
|
26-04-2024 |
873.340 |
-1,58%
|
5,02
|
4,9187
|
5,215
|
4,97
|
25-04-2024 |
819.593 |
1,82%
|
4,97
|
4,78
|
5,10
|
5,05
|
24-04-2024 |
837.434 |
-2,55%
|
4,97
|
4,885
|
5,09
|
4,96
|
23-04-2024 |
636.781 |
0,99%
|
4,97
|
4,95
|
5,31
|
5,09
|
22-04-2024 |
723.183 |
-3,82%
|
5,05
|
4,98
|
5,285
|
5,04
|
19-04-2024 |
750.453 |
2,75%
|
5,05
|
5,05
|
5,25
|
5,24
|
18-04-2024 |
671.961 |
-0,78%
|
5,14
|
5,065
|
5,32
|
5,10
|
17-04-2024 |
855.233 |
-1,34%
|
5,27
|
5,10
|
5,30
|
5,14
|
16-04-2024 |
1.136.279 |
-1,70%
|
5,27
|
5,17
|
5,40
|
5,21
|
15-04-2024 |
1.367.900 |
-9,17%
|
5,60
|
5,29
|
5,72
|
5,15
|
12-04-2024 |
905.528 |
-3,41%
|
5,75
|
5,56
|
5,88
|
5,67
|
11-04-2024 |
1.132.385 |
2,80%
|
5,75
|
5,57
|
5,90
|
5,87
|
10-04-2024 |
1.259.542 |
-4,55%
|
5,75
|
5,595
|
5,86
|
5,66
|
09-04-2024 |
574.233 |
-0,50%
|
6,00
|
5,849
|
6,15
|
5,92
|
08-04-2024 |
717.321 |
2,59%
|
5,67
|
5,7275
|
6,00
|
5,95
|
05-04-2024 |
461.005 |
1,94%
|
5,67
|
5,54
|
5,81
|
5,79
|
04-04-2024 |
983.534 |
-0,70%
|
5,76
|
5,60
|
6,008
|
5,68
|
03-04-2024 |
1.115.602 |
-1,72%
|
5,85
|
5,65
|
5,87
|
5,72
|
02-04-2024 |
1.090.515 |
-1,02%
|
6,21
|
5,57
|
6,03
|
5,82
|
01-04-2024 |
748.418 |
-5,95%
|
6,21
|
5,85
|
6,21
|
5,85
|
28-03-2024 |
1.160.751 |
2,81%
|
5,95
|
5,945
|
6,395
|
6,22
|
27-03-2024 |
943.102 |
3,95%
|
5,95
|
5,86
|
6,11
|
6,05
|
26-03-2024 |
761.291 |
-3,80%
|
6,10
|
5,81
|
6,17
|
5,82
|
25-03-2024 |
546.404 |
-0,33%
|
6,08
|
6,01
|
6,29
|
6,05
|
22-03-2024 |
1.004.336 |
-1,62%
|
6,24
|
5,915
|
6,245
|
6,07
|
21-03-2024 |
1.330.540 |
-0,80%
|
6,00
|
6,16
|
6,59
|
6,17
|
20-03-2024 |
1.074.283 |
4,54%
|
6,00
|
5,90
|
6,25
|
6,22
|
19-03-2024 |
797.257 |
5,42%
|
5,50
|
5,40
|
5,95
|
5,935
|
18-03-2024 |
1.019.752 |
5,43%
|
5,35
|
5,17
|
5,72
|
5,63
|
15-03-2024 |
1.694.981 |
2,69%
|
5,15
|
5,15
|
5,44
|
5,34
|
14-03-2024 |
679.180 |
-2,99%
|
5,27
|
5,17
|
5,46
|
5,20
|
13-03-2024 |
1.366.287 |
8,50%
|
5,15
|
5,00
|
5,47
|
5,36
|
12-03-2024 |
1.117.649 |
2,70%
|
4,84
|
4,71
|
5,015
|
4,94
|
11-03-2024 |
1.112.150 |
-6,24%
|
5,21
|
4,80
|
5,26
|
4,81
|
08-03-2024 |
1.718.078 |
0,98%
|
5,21
|
5,05
|
5,795
|
5,15
|
07-03-2024 |
2.612.061 |
1,80%
|
5,02
|
4,515
|
5,14
|
5,10
|
06-03-2024 |
5.050.153 |
-11,48%
|
5,92
|
4,64
|
6,48
|
5,01
|
05-03-2024 |
1.603.875 |
-6,29%
|
5,92
|
5,625
|
5,9475
|
5,66
|
04-03-2024 |
1.542.803 |
-0,82%
|
6,20
|
5,65
|
6,20
|
6,02
|
01-03-2024 |
1.323.302 |
4,84%
|
5,68
|
5,60
|
6,275
|
6,07
|
29-02-2024 |
1.067.495 |
3,95%
|
5,77
|
5,47
|
5,95
|
5,7898
|
28-02-2024 |
1.159.716 |
-3,48%
|
5,60
|
5,43
|
5,855
|
5,5692
|