PureCycle TechNologies Inc (PCT)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 03/11/2025 |
2.684.764 |
-5,87%
|
11,58
|
10,74
|
11,60
|
10,90
|
| 31/10/2025 |
2.490.091 |
2,21%
|
11,50
|
11,30
|
11,7599
|
11,58
|
| 30/10/2025 |
3.466.158 |
-6,74%
|
12,29
|
11,305
|
12,29
|
11,34
|
| 29/10/2025 |
2.810.391 |
-7,32%
|
13,12
|
12,13
|
13,3699
|
12,16
|
| 28/10/2025 |
1.193.849 |
1,00%
|
13,18
|
12,95
|
13,32
|
13,12
|
| 27/10/2025 |
1.228.251 |
-0,84%
|
13,61
|
12,791
|
13,61
|
12,99
|
| 24/10/2025 |
1.299.169 |
-0,30%
|
13,20
|
13,09
|
13,625
|
13,10
|
| 23/10/2025 |
1.232.665 |
1,55%
|
13,2784
|
12,94
|
13,35
|
13,14
|
| 22/10/2025 |
2.064.872 |
-1,45%
|
13,4887
|
12,72
|
13,62
|
12,94
|
| 21/10/2025 |
2.441.284 |
-7,14%
|
14,08
|
12,87
|
14,10
|
13,13
|
| 20/10/2025 |
2.190.520 |
7,45%
|
13,55
|
13,40
|
14,70
|
14,14
|
| 17/10/2025 |
3.748.462 |
-6,80%
|
13,9064
|
12,98
|
14,30
|
13,16
|
| 16/10/2025 |
2.367.703 |
-6,61%
|
15,17
|
14,01
|
15,49
|
14,12
|
| 15/10/2025 |
2.833.450 |
2,50%
|
15,14
|
14,3745
|
15,31
|
15,13
|
| 14/10/2025 |
4.472.153 |
12,15%
|
13,63
|
12,78
|
15,03
|
14,78
|
| 13/10/2025 |
2.362.900 |
-3,02%
|
13,98
|
13,06
|
14,18
|
13,17
|
| 10/10/2025 |
3.376.498 |
-6,55%
|
14,48
|
13,53
|
14,84
|
13,58
|
| 09/10/2025 |
1.304.664 |
-2,42%
|
14,86
|
14,36
|
15,0499
|
14,50
|
| 08/10/2025 |
1.998.559 |
2,84%
|
14,47
|
14,40
|
15,12
|
14,86
|
| 07/10/2025 |
2.450.577 |
-2,04%
|
14,8554
|
14,24
|
15,22
|
14,44
|
| 06/10/2025 |
3.802.858 |
8,46%
|
13,68
|
13,67
|
14,76
|
14,74
|
| 03/10/2025 |
1.667.709 |
1,57%
|
13,43
|
13,32
|
13,97
|
13,59
|
| 02/10/2025 |
1.855.454 |
4,21%
|
12,94
|
12,88
|
13,40
|
13,38
|
| 01/10/2025 |
1.197.400 |
-2,24%
|
13,0019
|
12,66
|
13,0569
|
12,84
|
| 30/09/2025 |
737.184 |
0,15%
|
13,00
|
12,75
|
13,165
|
13,15
|
| 29/09/2025 |
1.118.226 |
1,63%
|
13,04
|
12,71
|
13,19
|
13,12
|
| 26/09/2025 |
982.827 |
-1,45%
|
13,10
|
12,72
|
13,27
|
12,91
|
| 25/09/2025 |
1.296.905 |
-2,89%
|
13,2147
|
12,70
|
13,33
|
13,10
|
| 24/09/2025 |
1.805.357 |
-2,84%
|
14,0797
|
13,475
|
14,0797
|
13,49
|
| 23/09/2025 |
1.636.574 |
-0,14%
|
14,12
|
13,7967
|
14,6799
|
13,90
|
| 22/09/2025 |
1.199.871 |
0,04%
|
13,9081
|
13,36
|
14,12
|
13,92
|
| 19/09/2025 |
1.564.058 |
0,84%
|
13,77
|
13,75
|
14,4099
|
13,91
|
| 18/09/2025 |
1.135.284 |
4,44%
|
13,50
|
13,15
|
13,86
|
13,77
|
| 17/09/2025 |
1.192.579 |
-2,20%
|
13,02
|
12,96
|
13,77
|
13,18
|
| 16/09/2025 |
943.429 |
-1,36%
|
13,73
|
13,02
|
13,73
|
13,44
|
| 15/09/2025 |
1.038.560 |
2,29%
|
13,51
|
13,2614
|
13,8285
|
13,63
|
| 12/09/2025 |
786.190 |
-0,04%
|
13,36
|
13,16
|
13,42
|
13,30
|
| 11/09/2025 |
933.289 |
0,83%
|
13,39
|
13,16
|
13,65
|
13,31
|
| 10/09/2025 |
1.169.354 |
-2,41%
|
13,55
|
13,04
|
13,74
|
13,19
|
| 09/09/2025 |
847.325 |
0,97%
|
13,4484
|
13,16
|
13,57
|
13,51
|
| 08/09/2025 |
1.175.523 |
0,00%
|
13,4625
|
13,06
|
13,50
|
13,39
|
| 05/09/2025 |
1.494.631 |
1,75%
|
13,4656
|
12,83
|
13,4656
|
13,39
|
| 04/09/2025 |
1.427.154 |
-0,75%
|
13,35
|
12,8604
|
13,35
|
13,16
|
| 03/09/2025 |
1.783.495 |
-3,21%
|
13,65
|
13,171
|
13,858
|
13,26
|
| 02/09/2025 |
1.708.729 |
-4,13%
|
14,09
|
13,50
|
14,11
|
13,70
|
| 29/08/2025 |
1.653.773 |
-2,32%
|
14,70
|
14,06
|
14,7799
|
14,29
|
| 28/08/2025 |
1.610.652 |
-1,65%
|
15,03
|
14,505
|
15,145
|
14,63
|
| 27/08/2025 |
4.799.000 |
9,27%
|
13,65
|
13,5108
|
15,135
|
14,86
|
| 26/08/2025 |
1.477.903 |
6,84%
|
12,97
|
12,72
|
13,6663
|
13,60
|
| 25/08/2025 |
1.007.527 |
-2,31%
|
12,96
|
12,6475
|
12,96
|
12,72
|
| 22/08/2025 |
1.329.286 |
3,42%
|
12,63
|
12,40
|
13,15
|
13,015
|
| 21/08/2025 |
1.669.842 |
-0,16%
|
12,49
|
12,29
|
12,625
|
12,57
|
| 20/08/2025 |
1.670.991 |
2,99%
|
12,36
|
12,10
|
12,69
|
12,59
|
| 19/08/2025 |
1.941.729 |
-3,74%
|
12,91
|
12,00
|
12,91
|
12,21
|
| 18/08/2025 |
1.927.957 |
-4,59%
|
12,91
|
12,62
|
13,16
|
12,69
|
| 15/08/2025 |
1.784.264 |
-0,38%
|
13,35
|
13,05
|
13,48
|
13,30
|
| 14/08/2025 |
1.354.520 |
-1,62%
|
13,05
|
12,81
|
13,48
|
13,35
|
| 13/08/2025 |
2.139.862 |
2,18%
|
13,50
|
13,11
|
13,805
|
13,57
|
