PureCycle TechNologies Inc (PCT)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
06/10/2023 |
982.879 |
2,53%
|
5,07
|
4,985
|
5,33
|
5,27
|
05/10/2023 |
988.339 |
0,59%
|
5,07
|
4,9799
|
5,17
|
5,14
|
04/10/2023 |
883.219 |
-0,58%
|
5,15
|
5,06
|
5,245
|
5,11
|
03/10/2023 |
1.550.429 |
-2,84%
|
5,58
|
5,05
|
5,6394
|
5,14
|
02/10/2023 |
1.154.955 |
-5,70%
|
5,58
|
5,28
|
5,58
|
5,29
|
29/09/2023 |
1.188.984 |
2,37%
|
5,55
|
5,55
|
5,79
|
5,61
|
28/09/2023 |
2.276.531 |
-3,18%
|
5,61
|
5,23
|
5,66
|
5,48
|
27/09/2023 |
1.978.960 |
-4,71%
|
5,94
|
5,56
|
6,06
|
5,66
|
26/09/2023 |
1.170.304 |
-0,34%
|
5,94
|
5,86
|
6,155
|
5,94
|
25/09/2023 |
1.371.851 |
-3,56%
|
6,13
|
5,92
|
6,29
|
5,96
|
22/09/2023 |
1.102.509 |
-2,83%
|
6,44
|
6,15
|
6,45
|
6,18
|
21/09/2023 |
1.452.840 |
2,58%
|
6,19
|
6,06
|
6,45
|
6,36
|
20/09/2023 |
1.546.290 |
-1,12%
|
6,35
|
6,2025
|
6,575
|
6,20
|
19/09/2023 |
2.154.463 |
5,91%
|
6,02
|
5,80
|
6,285
|
6,27
|
18/09/2023 |
1.733.803 |
-4,21%
|
6,25
|
5,90
|
6,22
|
5,92
|
15/09/2023 |
4.717.052 |
0,00%
|
6,25
|
5,90
|
6,50
|
6,18
|
14/09/2023 |
9.383.543 |
-16,83%
|
7,82
|
6,13
|
7,06
|
6,30
|
13/09/2023 |
1.629.141 |
-3,38%
|
7,82
|
7,535
|
7,895
|
7,575
|
12/09/2023 |
3.430.638 |
-8,31%
|
8,37
|
6,83
|
8,435
|
7,83
|
11/09/2023 |
1.040.656 |
-0,58%
|
8,74
|
8,505
|
8,81
|
8,54
|
08/09/2023 |
557.394 |
-0,35%
|
8,63
|
8,52
|
8,665
|
8,59
|
07/09/2023 |
648.911 |
-1,82%
|
8,63
|
8,445
|
8,68
|
8,62
|
06/09/2023 |
678.961 |
-2,55%
|
9,05
|
8,63
|
9,17
|
8,78
|
05/09/2023 |
587.637 |
-1,31%
|
9,05
|
8,945
|
9,17
|
9,01
|
04/09/2023 |
816.875 |
2,24%
|
9,00
|
8,875
|
9,17
|
9,13
|
01/09/2023 |
816.875 |
2,24%
|
9,00
|
8,875
|
9,17
|
9,13
|
31/08/2023 |
839.969 |
-3,98%
|
9,34
|
8,92
|
9,37
|
8,93
|
30/08/2023 |
549.347 |
0,11%
|
9,27
|
9,1825
|
9,39
|
9,30
|
29/08/2023 |
865.884 |
1,64%
|
8,89
|
8,89
|
9,535
|
9,29
|
28/08/2023 |
573.139 |
-0,98%
|
9,09
|
9,10
|
9,36
|
9,14
|
25/08/2023 |
1.423.476 |
1,65%
|
9,09
|
8,805
|
9,24
|
9,23
|
24/08/2023 |
1.547.986 |
-1,41%
|
9,25
|
8,815
|
9,35
|
9,08
|
23/08/2023 |
1.761.854 |
5,20%
|
8,78
|
8,69
|
9,29
|
9,20
|
22/08/2023 |
9.496.172 |
-11,44%
|
8,60
|
8,0201
|
8,89
|
8,75
|
21/08/2023 |
477.495 |
2,92%
|
9,62
|
9,43
|
9,93
|
9,88
|
18/08/2023 |
784.554 |
-0,62%
|
9,45
|
9,225
|
9,87
|
9,60
|
17/08/2023 |
996.619 |
-3,79%
|
10,88
|
9,4401
|
10,04
|
9,66
|
16/08/2023 |
787.533 |
-3,37%
|
10,88
|
10,04
|
10,53
|
10,03
|
15/08/2023 |
976.010 |
-5,12%
|
10,88
|
10,36
|
10,88
|
10,38
|
14/08/2023 |
950.145 |
-4,12%
|
10,59
|
10,89
|
11,34
|
10,94
|
11/08/2023 |
1.081.393 |
6,14%
|
10,59
|
10,59
|
11,57
|
11,41
|
10/08/2023 |
1.273.685 |
2,67%
|
10,59
|
10,5308
|
11,73
|
10,75
|
09/08/2023 |
1.549.758 |
-0,76%
|
10,59
|
10,025
|
11,07
|
10,47
|
08/08/2023 |
1.348.909 |
-4,27%
|
11,09
|
10,2412
|
10,90
|
10,55
|
07/08/2023 |
919.452 |
0,46%
|
11,09
|
10,635
|
11,175
|
11,02
|
04/08/2023 |
481.242 |
0,09%
|
11,07
|
10,85
|
11,20
|
10,97
|
03/08/2023 |
670.934 |
0,64%
|
11,60
|
10,60
|
11,16
|
10,96
|
02/08/2023 |
748.817 |
-3,71%
|
11,60
|
10,71
|
11,08
|
10,89
|
01/08/2023 |
833.743 |
-4,48%
|
11,60
|
11,048
|
11,60
|
11,31
|
31/07/2023 |
1.236.108 |
4,97%
|
11,35
|
11,35
|
11,89
|
11,84
|
28/07/2023 |
682.868 |
6,62%
|
11,00
|
10,75
|
11,345
|
11,28
|
27/07/2023 |
799.554 |
-2,40%
|
11,00
|
10,38
|
11,01
|
10,58
|
26/07/2023 |
588.851 |
-1,90%
|
11,02
|
10,78
|
11,15
|
10,84
|
25/07/2023 |
819.547 |
1,01%
|
10,70
|
10,97
|
11,45
|
11,05
|
24/07/2023 |
733.819 |
2,24%
|
10,70
|
10,5091
|
11,005
|
10,94
|
21/07/2023 |
789.352 |
-1,65%
|
11,00
|
10,655
|
11,27
|
10,70
|
20/07/2023 |
697.241 |
-1,54%
|
11,00
|
10,72
|
11,07
|
10,88
|
19/07/2023 |
861.491 |
-1,69%
|
11,27
|
10,825
|
11,36
|
11,05
|
18/07/2023 |
1.034.783 |
0,54%
|
11,20
|
11,15
|
11,725
|
11,24
|
17/07/2023 |
1.500.513 |
8,23%
|
10,38
|
10,31
|
11,23
|
11,18
|
14/07/2023 |
1.395.222 |
-5,92%
|
11,12
|
10,26
|
11,12
|
10,33
|
13/07/2023 |
1.245.121 |
4,67%
|
10,61
|
10,51
|
11,32
|
10,98
|
12/07/2023 |
1.826.952 |
-7,17%
|
11,53
|
10,24
|
11,60
|
10,49
|
11/07/2023 |
747.639 |
2,45%
|
11,16
|
10,89
|
11,41
|
11,30
|
10/07/2023 |
752.790 |
4,06%
|
10,55
|
10,51
|
11,155
|
11,03
|
07/07/2023 |
919.784 |
0,38%
|
10,57
|
10,5473
|
10,955
|
10,60
|
06/07/2023 |
1.381.883 |
-2,22%
|
10,59
|
10,105
|
10,61
|
10,56
|
05/07/2023 |
1.211.482 |
-3,92%
|
10,77
|
10,78
|
11,36
|
10,80
|
04/07/2023 |
894.623 |
6,55%
|
10,77
|
10,745
|
11,535
|
11,39
|
03/07/2023 |
894.533 |
6,64%
|
10,77
|
10,745
|
11,535
|
11,40
|
30/06/2023 |
1.592.077 |
1,33%
|
10,75
|
10,41
|
10,87
|
10,69
|
29/06/2023 |
1.602.285 |
8,43%
|
9,80
|
9,76
|
10,64
|
10,55
|
28/06/2023 |
757.164 |
5,30%
|
9,07
|
9,17
|
9,78
|
9,73
|
27/06/2023 |
787.745 |
2,33%
|
9,07
|
8,99
|
9,329
|
9,24
|
26/06/2023 |
986.858 |
-2,38%
|
9,21
|
9,03
|
9,43
|
9,03
|
23/06/2023 |
3.233.192 |
-5,80%
|
9,64
|
9,04
|
9,775
|
9,25
|
22/06/2023 |
2.131.370 |
-0,31%
|
9,80
|
9,618
|
10,34
|
9,82
|
21/06/2023 |
6.035.052 |
24,06%
|
9,11
|
9,10
|
9,992
|
9,85
|
20/06/2023 |
1.405.393 |
-0,25%
|
8,13
|
7,55
|
7,97
|
7,95
|
19/06/2023 |
1.382.469 |
-0,87%
|
8,13
|
7,83
|
8,15
|
7,97
|
16/06/2023 |
1.382.469 |
-0,87%
|
8,13
|
7,83
|
8,15
|
7,97
|
15/06/2023 |
877.890 |
-1,47%
|
8,05
|
7,94
|
8,155
|
8,04
|
14/06/2023 |
1.136.764 |
-3,09%
|
8,43
|
8,00
|
8,54
|
8,16
|
13/06/2023 |
1.020.134 |
5,38%
|
8,08
|
8,01
|
8,54
|
8,42
|
12/06/2023 |
688.973 |
2,17%
|
7,88
|
7,77
|
8,065
|
7,99
|
09/06/2023 |
503.629 |
-3,22%
|
8,11
|
7,78
|
8,16
|
7,82
|
08/06/2023 |
515.794 |
0,00%
|
8,04
|
7,88
|
8,14
|
8,08
|
07/06/2023 |
771.870 |
0,62%
|
8,16
|
7,945
|
8,29
|
8,08
|
06/06/2023 |
674.172 |
3,61%
|
7,70
|
7,67
|
8,04
|
8,03
|
05/06/2023 |
670.185 |
2,51%
|
7,56
|
7,55
|
7,80
|
7,75
|
02/06/2023 |
838.713 |
8,00%
|
7,15
|
7,13
|
7,64
|
7,56
|
01/06/2023 |
845.598 |
1,60%
|
7,09
|
6,74
|
7,18
|
7,00
|
31/05/2023 |
1.156.479 |
1,71%
|
7,12
|
6,94
|
7,65
|
7,16
|
30/05/2023 |
1.156.479 |
1,71%
|
7,12
|
6,94
|
7,65
|
7,16
|
29/05/2023 |
1.091.920 |
-1,40%
|
7,12
|
6,95
|
7,18
|
7,04
|
26/05/2023 |
1.091.920 |
-1,40%
|
7,12
|
6,95
|
7,18
|
7,04
|
25/05/2023 |
1.083.941 |
-0,14%
|
7,20
|
6,92
|
7,28
|
7,14
|
24/05/2023 |
738.805 |
-1,38%
|
7,16
|
6,94
|
7,22
|
7,15
|
23/05/2023 |
1.110.783 |
1,12%
|
7,16
|
7,11
|
7,45
|
7,25
|
22/05/2023 |
817.488 |
8,64%
|
6,65
|
6,62
|
7,2033
|
7,17
|