PureCycle TechNologies Inc (PCT)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 31/03/2026 |
2 851 516 |
2,71%
|
5,18
|
4,93
|
5,25
|
5,19
|
| 30/03/2026 |
3 294 662 |
-4,17%
|
5,36
|
4,97
|
5,435
|
5,06
|
| 27/03/2026 |
2 443 406 |
-3,29%
|
5,36
|
5,21
|
5,525
|
5,28
|
| 26/03/2026 |
1 882 097 |
-2,14%
|
5,48
|
5,34
|
5,71
|
5,47
|
| 25/03/2026 |
3 022 630 |
5,86%
|
5,45
|
5,34
|
5,75
|
5,60
|
| 24/03/2026 |
4 854 150 |
-10,19%
|
5,8322
|
5,15
|
5,865
|
5,29
|
| 23/03/2026 |
2 784 348 |
1,64%
|
5,9431
|
5,78
|
6,22
|
5,89
|
| 20/03/2026 |
2 648 697 |
-5,00%
|
6,0694
|
5,655
|
6,218
|
5,79
|
| 19/03/2026 |
4 258 744 |
11,31%
|
5,38
|
5,26
|
6,115
|
6,10
|
| 18/03/2026 |
3 913 190 |
1,11%
|
5,4279
|
5,348
|
5,819
|
5,48
|
| 17/03/2026 |
8 921 646 |
-5,34%
|
5,79
|
5,12
|
5,89
|
5,42
|
| 16/03/2026 |
2 282 251 |
0,87%
|
5,90
|
5,70
|
5,97
|
5,81
|
| 13/03/2026 |
2 763 472 |
1,59%
|
5,8098
|
5,61
|
6,015
|
5,76
|
| 12/03/2026 |
3 303 563 |
1,07%
|
5,5998
|
5,41
|
5,7371
|
5,68
|
| 11/03/2026 |
4 380 988 |
-3,93%
|
5,85
|
5,51
|
5,99
|
5,62
|
| 10/03/2026 |
3 229 358 |
-0,51%
|
5,98
|
5,79
|
6,25
|
5,85
|
| 09/03/2026 |
2 783 645 |
-3,53%
|
5,9092
|
5,6245
|
5,95
|
5,88
|
| 06/03/2026 |
2 392 506 |
1,58%
|
5,77
|
5,73
|
6,14
|
6,09
|
| 05/03/2026 |
3 680 051 |
-3,23%
|
6,13
|
5,74
|
6,2899
|
6,00
|
| 04/03/2026 |
2 996 741 |
2,73%
|
6,13
|
5,94
|
6,48
|
6,20
|
| 03/03/2026 |
4 072 401 |
-6,20%
|
6,1388
|
5,805
|
6,245
|
6,035
|
| 02/03/2026 |
4 142 023 |
2,14%
|
6,05
|
6,019
|
6,63
|
6,45
|
| 27/02/2026 |
14 948 481 |
-22,41%
|
7,4969
|
6,02
|
7,50
|
6,31
|
| 26/02/2026 |
4 135 607 |
-8,46%
|
8,86
|
8,015
|
9,00
|
8,12
|
| 25/02/2026 |
1 847 771 |
3,50%
|
8,6809
|
8,65
|
9,04
|
8,87
|
| 24/02/2026 |
2 726 250 |
-1,04%
|
8,68
|
8,28
|
8,75
|
8,57
|
| 23/02/2026 |
2 055 483 |
-4,00%
|
8,94
|
8,585
|
8,97
|
8,66
|
| 20/02/2026 |
1 605 340 |
-2,81%
|
9,21
|
8,88
|
9,45
|
8,99
|
| 19/02/2026 |
1 778 861 |
3,93%
|
8,88
|
8,6586
|
9,26
|
9,25
|
| 18/02/2026 |
3 120 833 |
3,73%
|
8,77
|
8,62
|
9,18
|
8,90
|
| 17/02/2026 |
2 872 694 |
-1,27%
|
8,62
|
8,09
|
8,735
|
8,58
|
| 13/02/2026 |
1 765 839 |
0,91%
|
8,74
|
8,66
|
9,04
|
8,69
|
| 12/02/2026 |
2 292 516 |
-3,95%
|
9,10
|
8,68
|
9,14
|
8,72
|
| 11/02/2026 |
2 471 341 |
-3,62%
|
9,55
|
9,00
|
9,63
|
9,05
|
| 10/02/2026 |
1 403 808 |
-2,09%
|
9,62
|
9,31
|
9,78
|
9,39
|
| 09/02/2026 |
1 789 416 |
0,68%
|
9,60
|
9,09
|
9,64
|
9,59
|
| 06/02/2026 |
1 471 635 |
5,47%
|
9,4076
|
9,3001
|
9,79
|
9,525
|
| 05/02/2026 |
2 303 976 |
-9,10%
|
9,80
|
9,005
|
9,94
|
9,145
|
| 04/02/2026 |
1 900 135 |
1,93%
|
10,05
|
9,54
|
10,21
|
10,06
|
| 03/02/2026 |
1 648 470 |
5,11%
|
9,69
|
9,335
|
9,87
|
9,87
|
| 02/02/2026 |
1 845 124 |
-1,15%
|
9,57
|
9,29
|
9,63
|
9,39
|
| 30/01/2026 |
1 997 272 |
-6,46%
|
10,09
|
9,515
|
10,3399
|
9,56
|
| 29/01/2026 |
3 785 501 |
-9,96%
|
11,01
|
10,0699
|
11,28
|
10,22
|
| 28/01/2026 |
2 653 713 |
0,09%
|
11,30
|
10,88
|
11,45
|
11,35
|
| 27/01/2026 |
1 729 191 |
0,89%
|
11,43
|
11,01
|
11,51
|
11,34
|
| 26/01/2026 |
1 718 921 |
-3,89%
|
11,72
|
11,18
|
11,72
|
11,24
|
| 23/01/2026 |
2 751 529 |
-2,46%
|
12,0083
|
11,55
|
12,165
|
11,70
|
| 22/01/2026 |
3 331 211 |
5,45%
|
11,54
|
11,54
|
12,31
|
11,99
|
| 21/01/2026 |
2 667 252 |
-0,70%
|
11,39
|
10,79
|
12,10
|
11,37
|
| 20/01/2026 |
2 338 636 |
-2,64%
|
11,26
|
11,225
|
12,05
|
11,45
|
| 16/01/2026 |
4 489 359 |
6,03%
|
11,2366
|
11,11
|
12,1289
|
11,76
|
| 15/01/2026 |
3 874 625 |
-3,10%
|
11,5381
|
11,095
|
11,725
|
11,105
|
| 14/01/2026 |
6 637 399 |
10,30%
|
10,28
|
10,20
|
11,595
|
11,46
|
| 13/01/2026 |
3 122 011 |
-0,76%
|
10,61
|
10,25
|
10,75
|
10,39
|
| 12/01/2026 |
5 108 361 |
4,19%
|
9,992
|
9,88
|
10,525
|
10,47
|
| 09/01/2026 |
4 011 164 |
-1,47%
|
10,31
|
10,0099
|
10,66
|
10,03
|
| 08/01/2026 |
3 855 679 |
12,86%
|
9,00
|
8,9638
|
10,225
|
10,18
|
| 07/01/2026 |
2 254 389 |
-3,91%
|
9,45
|
8,90
|
9,45
|
9,02
|
| 06/01/2026 |
2 299 716 |
2,49%
|
9,23
|
9,125
|
9,475
|
9,46
|
| 05/01/2026 |
3 130 873 |
3,13%
|
9,0672
|
8,85
|
9,32
|
9,23
|
| 02/01/2026 |
1 836 664 |
4,19%
|
8,7191
|
8,58
|
8,99
|
8,95
|
| 31/12/2025 |
2 866 336 |
-0,23%
|
8,73
|
8,34
|
8,73
|
8,59
|
| 30/12/2025 |
2 204 834 |
-2,27%
|
8,80
|
8,59
|
8,90
|
8,59
|
| 29/12/2025 |
1 956 274 |
-2,22%
|
8,91
|
8,64
|
9,1119
|
8,81
|
| 26/12/2025 |
1 300 075 |
-2,91%
|
9,28
|
8,96
|
9,35
|
9,01
|
| 24/12/2025 |
868 727 |
2,41%
|
9,20
|
9,065
|
9,34
|
9,28
|
| 23/12/2025 |
2 321 539 |
-1,09%
|
9,12
|
8,905
|
9,26
|
9,12
|
| 22/12/2025 |
2 458 558 |
3,83%
|
9,10
|
9,045
|
9,50
|
9,22
|
| 19/12/2025 |
3 261 951 |
-0,23%
|
9,17
|
8,73
|
9,40
|
8,88
|
| 18/12/2025 |
5 763 346 |
19,46%
|
8,25
|
8,06
|
9,00
|
8,90
|
| 17/12/2025 |
2 560 243 |
-4,97%
|
7,9084
|
7,425
|
8,12
|
7,45
|
| 16/12/2025 |
3 411 183 |
-2,12%
|
8,0613
|
7,67
|
8,195
|
7,84
|
| 15/12/2025 |
4 254 247 |
-8,83%
|
9,0394
|
8,005
|
9,1399
|
8,01
|
| 12/12/2025 |
2 459 365 |
-6,99%
|
9,39
|
8,73
|
9,50
|
8,78
|
| 11/12/2025 |
2 464 354 |
0,64%
|
9,40
|
9,265
|
9,70
|
9,44
|
| 10/12/2025 |
1 529 721 |
2,07%
|
9,19
|
8,92
|
9,4582
|
9,38
|
| 09/12/2025 |
1 362 299 |
0,66%
|
9,16
|
9,07
|
9,365
|
9,19
|
| 08/12/2025 |
1 884 313 |
-1,72%
|
9,4008
|
9,075
|
9,49
|
9,13
|
| 05/12/2025 |
1 722 800 |
-3,53%
|
9,56
|
9,24
|
9,67
|
9,29
|
| 04/12/2025 |
3 052 904 |
8,20%
|
8,92
|
8,85
|
9,74
|
9,63
|
| 03/12/2025 |
2 167 127 |
6,84%
|
8,36
|
8,32
|
8,93
|
8,90
|
| 01/12/2025 |
2 016 209 |
-5,17%
|
8,6375
|
8,2901
|
8,65
|
8,33
|
| 28/11/2025 |
1 030 972 |
3,39%
|
8,6705
|
8,60
|
8,87
|
8,80
|
| 26/11/2025 |
2 204 700 |
1,91%
|
8,51
|
8,37
|
8,66
|
8,55
|
| 25/11/2025 |
3 800 790 |
0,24%
|
8,3917
|
7,994
|
8,405
|
8,39
|
| 24/11/2025 |
4 293 580 |
0,97%
|
8,15
|
7,62
|
8,41
|
8,37
|
| 21/11/2025 |
3 519 712 |
3,09%
|
8,23
|
7,71
|
8,59
|
8,29
|
| 20/11/2025 |
2 713 978 |
-7,64%
|
8,99
|
8,025
|
9,10
|
8,05
|
| 19/11/2025 |
3 061 556 |
1,16%
|
8,6594
|
8,35
|
8,80
|
8,70
|
| 18/11/2025 |
2 917 615 |
1,12%
|
8,50
|
8,19
|
8,765
|
8,60
|
| 17/11/2025 |
2 339 618 |
-7,45%
|
9,17
|
8,49
|
9,1793
|
8,52
|
| 14/11/2025 |
3 934 795 |
3,49%
|
8,62
|
8,60
|
9,345
|
9,19
|
| 13/11/2025 |
3 471 487 |
-7,50%
|
9,66
|
8,855
|
9,66
|
8,88
|
| 12/11/2025 |
4 185 778 |
-2,93%
|
9,98
|
9,45
|
10,08
|
9,60
|
| 11/11/2025 |
2 787 288 |
-2,85%
|
10,11
|
9,72
|
10,69
|
9,89
|
| 10/11/2025 |
3 127 299 |
-3,42%
|
10,95
|
10,15
|
11,03
|
10,18
|
| 07/11/2025 |
6 711 522 |
9,57%
|
11,76
|
9,95
|
11,76
|
10,54
|
| 06/11/2025 |
3 590 480 |
-7,22%
|
10,40
|
9,565
|
10,40
|
9,61
|
| 05/11/2025 |
2 171 142 |
1,93%
|
10,30
|
10,11
|
10,50
|
10,32
|
| 04/11/2025 |
4 859 192 |
-7,09%
|
10,59
|
9,915
|
10,63
|
10,12
|
