PureCycle TechNologies Inc (PCT)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 12/08/2025 |
2 068 303 |
3,83%
|
12,91
|
12,91
|
13,615
|
13,28
|
| 11/08/2025 |
2 252 619 |
3,64%
|
12,26
|
12,26
|
13,26
|
12,79
|
| 08/08/2025 |
5 281 606 |
0,00%
|
13,00
|
12,01
|
14,225
|
12,35
|
| 07/08/2025 |
2 429 797 |
-5,00%
|
13,10
|
12,22
|
13,40
|
12,35
|
| 06/08/2025 |
1 410 612 |
-1,81%
|
13,35
|
12,8109
|
13,35
|
13,00
|
| 05/08/2025 |
1 456 312 |
-0,30%
|
13,39
|
13,00
|
13,51
|
13,24
|
| 04/08/2025 |
1 864 389 |
5,31%
|
12,88
|
12,7004
|
13,30
|
13,28
|
| 01/08/2025 |
2 835 226 |
-5,82%
|
12,94
|
12,47
|
13,41
|
12,62
|
| 31/07/2025 |
1 406 760 |
-1,69%
|
13,70
|
13,27
|
13,73
|
13,41
|
| 30/07/2025 |
2 127 268 |
-2,57%
|
14,16
|
13,41
|
14,16
|
13,64
|
| 29/07/2025 |
2 601 527 |
-5,65%
|
15,42
|
13,9644
|
15,5602
|
14,02
|
| 28/07/2025 |
1 837 593 |
-3,51%
|
15,44
|
14,67
|
15,5602
|
14,86
|
| 25/07/2025 |
1 498 364 |
-1,16%
|
15,63
|
15,25
|
16,00
|
15,40
|
| 24/07/2025 |
1 823 813 |
-1,95%
|
16,33
|
15,535
|
16,545
|
15,58
|
| 23/07/2025 |
1 859 192 |
-1,55%
|
16,20
|
15,31
|
16,545
|
15,89
|
| 22/07/2025 |
3 092 232 |
-1,16%
|
16,95
|
15,31
|
17,28
|
16,14
|
| 21/07/2025 |
2 735 364 |
-3,49%
|
16,99
|
16,30
|
17,2775
|
16,33
|
| 18/07/2025 |
3 841 812 |
2,55%
|
15,82
|
15,8059
|
17,37
|
16,92
|
| 17/07/2025 |
3 245 080 |
3,51%
|
14,98
|
14,92
|
16,70
|
16,50
|
| 16/07/2025 |
3 265 088 |
5,70%
|
15,66
|
14,92
|
16,28
|
15,94
|
| 15/07/2025 |
2 365 591 |
-3,89%
|
15,01
|
15,01
|
15,875
|
15,08
|
| 14/07/2025 |
2 485 906 |
3,28%
|
15,1101
|
15,01
|
15,86
|
15,69
|
| 11/07/2025 |
2 052 954 |
-1,36%
|
15,24
|
14,85
|
15,98
|
15,25
|
| 10/07/2025 |
2 818 401 |
0,65%
|
14,92
|
14,47
|
15,98
|
15,46
|
| 09/07/2025 |
3 808 870 |
5,50%
|
14,71
|
14,17
|
15,6696
|
15,36
|
| 08/07/2025 |
2 596 323 |
0,21%
|
13,57
|
13,43
|
14,85
|
14,56
|
| 07/07/2025 |
3 014 091 |
5,60%
|
13,6853
|
13,43
|
14,545
|
14,53
|
| 04/07/2025 |
1 454 181 |
-0,15%
|
13,84
|
13,52
|
14,07
|
13,76
|
| 03/07/2025 |
1 454 175 |
-1,38%
|
13,11
|
13,06
|
14,07
|
13,76
|
| 02/07/2025 |
3 745 479 |
5,99%
|
13,50
|
12,81
|
13,9169
|
13,81
|
| 01/07/2025 |
2 172 312 |
-4,89%
|
13,91
|
12,81
|
14,055
|
13,03
|
| 30/06/2025 |
1 552 333 |
0,00%
|
13,83
|
13,54
|
14,055
|
13,70
|
| 27/06/2025 |
2 649 100 |
-2,14%
|
13,81
|
13,55
|
14,2284
|
13,70
|
| 26/06/2025 |
1 954 120 |
0,94%
|
14,12
|
13,50
|
14,2284
|
14,00
|
| 25/06/2025 |
2 958 559 |
0,51%
|
13,45
|
13,3164
|
14,70
|
13,87
|
| 24/06/2025 |
2 907 504 |
5,26%
|
12,89
|
12,38
|
13,975
|
13,80
|
| 23/06/2025 |
2 864 232 |
0,61%
|
13,0362
|
12,38
|
13,29
|
13,11
|
| 20/06/2025 |
4 349 474 |
-4,82%
|
13,97
|
12,925
|
15,19
|
13,03
|
| 18/06/2025 |
5 207 641 |
-3,05%
|
13,75
|
13,41
|
15,47
|
13,69
|
| 17/06/2025 |
13 856 396 |
18,96%
|
11,55
|
11,4964
|
15,47
|
14,12
|
| 16/06/2025 |
2 190 603 |
4,67%
|
11,69
|
11,50
|
12,25
|
11,87
|
| 13/06/2025 |
1 918 301 |
-2,83%
|
11,08
|
10,96
|
11,865
|
11,34
|
