PureCycle TechNologies Inc (PCT)
Exportar para Excel
< 1 2 3 4 5 > >> |
27/02/2024 |
865.647 |
1,76%
|
5,80
|
5,57
|
5,97
|
5,77
|
26/02/2024 |
999.657 |
2,16%
|
5,18
|
5,40
|
5,81
|
5,67
|
23/02/2024 |
1.263.239 |
7,86%
|
5,18
|
5,02
|
5,60
|
5,49
|
22/02/2024 |
1.816.820 |
-12,04%
|
5,72
|
5,075
|
5,72
|
5,04
|
21/02/2024 |
1.249.686 |
-2,72%
|
5,82
|
5,505
|
5,86
|
5,73
|
20/02/2024 |
1.398.351 |
4,25%
|
5,65
|
5,39
|
5,93
|
5,89
|
19/02/2024 |
2.052.008 |
0,00%
|
5,65
|
5,485
|
5,95
|
5,65
|
16/02/2024 |
2.052.008 |
0,00%
|
5,65
|
5,485
|
5,95
|
5,65
|
15/02/2024 |
2.768.413 |
14,84%
|
5,00
|
4,96
|
5,74
|
5,65
|
14/02/2024 |
1.479.049 |
9,09%
|
4,60
|
4,60
|
4,98
|
4,92
|
13/02/2024 |
1.772.701 |
1,77%
|
4,71
|
4,255
|
4,65
|
4,59
|
12/02/2024 |
1.282.174 |
-5,25%
|
4,71
|
4,48
|
4,81
|
4,51
|
09/02/2024 |
1.767.063 |
-3,45%
|
4,95
|
4,635
|
5,00
|
4,76
|
08/02/2024 |
1.690.322 |
1,24%
|
4,86
|
4,7001
|
5,00
|
4,92
|
07/02/2024 |
1.761.183 |
1,67%
|
4,77
|
4,63
|
4,91
|
4,86
|
06/02/2024 |
1.995.257 |
3,91%
|
4,70
|
4,46
|
4,90
|
4,78
|
05/02/2024 |
3.397.833 |
14,02%
|
4,24
|
3,9206
|
4,78
|
4,595
|
02/02/2024 |
1.063.817 |
-0,25%
|
4,10
|
3,82
|
4,14
|
4,03
|
01/02/2024 |
872.279 |
3,06%
|
3,95
|
3,75
|
4,06
|
4,04
|
31/01/2024 |
1.113.747 |
-5,31%
|
4,08
|
3,92
|
4,31
|
3,92
|
30/01/2024 |
1.918.638 |
-1,19%
|
3,72
|
3,9501
|
4,245
|
4,14
|
29/01/2024 |
1.484.394 |
12,63%
|
3,72
|
3,66
|
4,195
|
4,19
|
26/01/2024 |
1.806.864 |
11,05%
|
3,43
|
3,389
|
3,78
|
3,72
|
25/01/2024 |
1.591.150 |
3,40%
|
3,25
|
3,135
|
3,37
|
3,35
|
24/01/2024 |
1.195.198 |
0,00%
|
3,32
|
3,19
|
3,32
|
3,24
|
23/01/2024 |
750.283 |
-1,37%
|
3,05
|
3,20
|
3,41
|
3,245
|
22/01/2024 |
1.110.364 |
3,79%
|
3,05
|
3,16
|
3,42
|
3,29
|
19/01/2024 |
1.501.363 |
4,62%
|
3,05
|
2,81
|
3,17
|
3,17
|
18/01/2024 |
1.806.802 |
-6,19%
|
3,21
|
2,905
|
3,27
|
3,03
|
17/01/2024 |
2.636.454 |
10,62%
|
2,95
|
2,78
|
3,33
|
3,23
|
16/01/2024 |
6.213.557 |
21,67%
|
2,72
|
2,56
|
3,19
|
2,92
|
15/01/2024 |
3.356.764 |
-2,04%
|
2,52
|
2,37
|
2,6499
|
2,40
|
12/01/2024 |
3.356.764 |
-2,04%
|
2,52
|
2,37
|
2,6499
|
2,40
|
11/01/2024 |
2.568.704 |
-3,41%
|
2,68
|
2,40
|
2,69
|
2,55
|
10/01/2024 |
4.141.308 |
-10,51%
|
2,93
|
2,62
|
2,93
|
2,64
|
09/01/2024 |
3.461.194 |
-5,61%
|
3,28
|
2,855
|
3,10
|
2,945
|
08/01/2024 |
1.977.614 |
-4,28%
|
3,28
|
3,08
|
3,28
|
3,13
|
05/01/2024 |
1.316.224 |
-2,97%
|
3,35
|
3,20
|
3,405
|
3,27
|
04/01/2024 |
1.234.106 |
-2,60%
|
3,42
|
3,36
|
3,59
|
3,37
|
03/01/2024 |
1.683.202 |
-7,73%
|
3,48
|
3,38
|
3,6618
|
3,46
|
02/01/2024 |
1.588.257 |
-7,65%
|
4,15
|
3,665
|
4,0625
|
3,74
|
29/12/2023 |
816.742 |
-1,91%
|
4,15
|
3,99
|
4,24
|
4,10
|
28/12/2023 |
1.763.869 |
1,70%
|
3,94
|
3,94
|
4,44
|
4,18
|
27/12/2023 |
958.621 |
3,79%
|
4,05
|
3,94
|
4,125
|
4,11
|
26/12/2023 |
1.149.447 |
1,56%
|
3,97
|
3,90
|
4,12
|
3,90
|
22/12/2023 |
1.373.796 |
1,05%
|
3,88
|
3,66
|
4,06
|
3,84
|
21/12/2023 |
1.592.109 |
3,26%
|
3,80
|
3,7021
|
3,948
|
3,80
|
20/12/2023 |
4.099.312 |
4,25%
|
3,56
|
3,51
|
4,02
|
3,68
|
19/12/2023 |
5.818.118 |
23,21%
|
2,92
|
2,83
|
3,525
|
3,45
|
18/12/2023 |
14.856.989 |
-41,53%
|
3,47
|
2,54
|
3,54
|
2,90
|
15/12/2023 |
2.434.454 |
-3,69%
|
5,20
|
4,84
|
5,50
|
4,96
|
14/12/2023 |
2.941.957 |
4,89%
|
5,15
|
5,09
|
5,61
|
5,15
|
13/12/2023 |
1.356.025 |
7,79%
|
4,56
|
4,325
|
4,91
|
4,91
|
12/12/2023 |
878.205 |
-4,71%
|
4,76
|
4,53
|
4,87
|
4,555
|
11/12/2023 |
1.469.660 |
-4,97%
|
5,03
|
4,64
|
5,04
|
4,78
|
08/12/2023 |
4.242.872 |
7,94%
|
4,61
|
4,45
|
5,07
|
5,03
|
07/12/2023 |
1.939.603 |
12,14%
|
4,10
|
4,02
|
4,67
|
4,62
|
06/12/2023 |
1.294.707 |
3,26%
|
4,04
|
3,99
|
4,43
|
4,12
|
05/12/2023 |
3.213.029 |
-14,19%
|
4,88
|
3,98
|
5,01
|
3,99
|
04/12/2023 |
2.506.886 |
0,43%
|
4,14
|
4,05
|
4,81
|
4,65
|
01/12/2023 |
1.724.505 |
14,60%
|
4,00
|
3,97
|
4,655
|
4,63
|
30/11/2023 |
1.622.244 |
0,00%
|
4,08
|
3,93
|
4,105
|
4,04
|
29/11/2023 |
1.814.708 |
5,48%
|
3,86
|
3,855
|
4,21
|
4,04
|
28/11/2023 |
2.015.356 |
-2,55%
|
3,87
|
3,72
|
3,87
|
3,83
|
27/11/2023 |
1.718.154 |
-0,25%
|
3,81
|
3,775
|
3,945
|
3,93
|
24/11/2023 |
970.457 |
-3,22%
|
3,81
|
3,80
|
4,00
|
3,76
|
23/11/2023 |
1.751.696 |
1,32%
|
3,81
|
3,80
|
3,975
|
3,83
|
22/11/2023 |
1.751.112 |
1,85%
|
3,81
|
3,80
|
3,975
|
3,85
|
21/11/2023 |
1.687.729 |
-10,21%
|
4,12
|
3,77
|
4,17
|
3,78
|
20/11/2023 |
1.950.101 |
-4,54%
|
4,50
|
4,12
|
4,60
|
4,21
|
17/11/2023 |
1.754.648 |
6,27%
|
4,12
|
4,12
|
4,42
|
4,41
|
16/11/2023 |
2.947.322 |
-1,43%
|
4,08
|
3,7506
|
4,21
|
4,15
|
15/11/2023 |
5.185.167 |
8,23%
|
3,90
|
3,74
|
4,575
|
4,21
|
14/11/2023 |
5.270.648 |
27,12%
|
3,31
|
3,392
|
4,095
|
3,89
|
13/11/2023 |
2.383.167 |
-9,79%
|
3,31
|
3,05
|
3,52
|
3,04
|
10/11/2023 |
3.095.522 |
8,09%
|
3,66
|
3,1031
|
3,44
|
3,34
|
09/11/2023 |
3.760.142 |
-13,98%
|
4,30
|
3,045
|
3,7799
|
3,20
|
08/11/2023 |
4.971.985 |
-14,68%
|
4,30
|
3,60
|
4,465
|
3,72
|
07/11/2023 |
2.132.847 |
7,75%
|
4,22
|
4,059
|
4,465
|
4,45
|
06/11/2023 |
3.738.653 |
-17,64%
|
4,50
|
4,10
|
5,08
|
4,11
|
03/11/2023 |
7.665.193 |
15,01%
|
4,50
|
3,945
|
5,25
|
4,98
|
02/11/2023 |
2.008.823 |
3,59%
|
4,46
|
4,08
|
4,50
|
4,33
|
01/11/2023 |
2.267.431 |
-3,60%
|
4,46
|
4,13
|
4,495
|
4,29
|
31/10/2023 |
907.134 |
-5,52%
|
4,71
|
4,43
|
4,78
|
4,45
|
30/10/2023 |
837.654 |
-1,88%
|
4,87
|
4,70
|
5,00
|
4,71
|
27/10/2023 |
706.804 |
2,21%
|
4,75
|
4,65
|
4,949
|
4,855
|
26/10/2023 |
2.920.723 |
8,20%
|
4,77
|
4,62
|
5,32
|
4,75
|
25/10/2023 |
899.621 |
-3,30%
|
4,53
|
4,30
|
4,615
|
4,39
|
24/10/2023 |
926.315 |
4,85%
|
4,41
|
4,399
|
4,675
|
4,54
|
23/10/2023 |
1.066.776 |
-5,70%
|
4,50
|
4,32
|
4,60
|
4,30
|
20/10/2023 |
1.992.088 |
2,01%
|
4,46
|
4,3097
|
4,78
|
4,56
|
19/10/2023 |
1.822.096 |
-4,89%
|
4,74
|
4,43
|
4,78
|
4,47
|
18/10/2023 |
1.059.003 |
-8,38%
|
4,87
|
4,69
|
5,18
|
4,70
|
17/10/2023 |
968.346 |
4,69%
|
4,87
|
4,85
|
5,18
|
5,13
|
16/10/2023 |
719.268 |
0,82%
|
4,87
|
4,78
|
5,04
|
4,90
|
13/10/2023 |
1.025.745 |
-2,61%
|
5,00
|
4,82
|
5,06
|
4,86
|
12/10/2023 |
872.365 |
-7,42%
|
5,42
|
4,97
|
5,69
|
4,99
|
11/10/2023 |
785.192 |
-3,92%
|
5,61
|
5,35
|
5,69
|
5,39
|
10/10/2023 |
1.166.146 |
5,45%
|
5,34
|
5,305
|
5,658
|
5,61
|
09/10/2023 |
683.075 |
0,95%
|
5,17
|
5,105
|
5,33
|
5,32
|