PureCycle TechNologies Inc (PCT)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 12/06/2025 |
2 114 190 |
4,20%
|
11,08
|
10,95
|
11,865
|
11,67
|
| 11/06/2025 |
1 456 801 |
1,73%
|
10,90
|
10,755
|
11,382
|
11,20
|
| 10/06/2025 |
2 666 698 |
1,76%
|
10,04
|
9,76
|
11,2899
|
11,01
|
| 09/06/2025 |
2 893 369 |
9,51%
|
9,77
|
9,77
|
10,845
|
10,82
|
| 06/06/2025 |
1 422 184 |
1,02%
|
10,00
|
9,60
|
10,2493
|
9,88
|
| 05/06/2025 |
2 423 683 |
-1,51%
|
9,90
|
9,60
|
10,2099
|
9,78
|
| 04/06/2025 |
1 306 530 |
0,71%
|
9,46
|
9,26
|
10,2099
|
9,93
|
| 03/06/2025 |
2 027 740 |
6,02%
|
9,54
|
9,13
|
10,05
|
9,86
|
| 02/06/2025 |
1 406 021 |
-2,21%
|
9,41
|
9,15
|
9,58
|
9,30
|
| 30/05/2025 |
1 603 657 |
-2,62%
|
10,44
|
9,20
|
10,44
|
9,51
|
| 29/05/2025 |
1 975 168 |
-4,88%
|
10,36
|
9,58
|
10,50
|
9,75
|
| 28/05/2025 |
3 028 534 |
-0,97%
|
9,60
|
9,52
|
10,515
|
10,25
|
| 27/05/2025 |
3 427 291 |
10,70%
|
9,68
|
9,51
|
10,515
|
10,35
|
| 23/05/2025 |
2 009 128 |
2,19%
|
8,10
|
8,04
|
9,48
|
9,35
|
| 22/05/2025 |
2 705 032 |
12,41%
|
8,58
|
8,04
|
9,29
|
9,15
|
| 21/05/2025 |
3 087 187 |
-7,08%
|
8,72
|
8,13
|
8,96
|
8,14
|
| 20/05/2025 |
1 754 514 |
-0,23%
|
8,99
|
8,56
|
9,05
|
8,76
|
| 19/05/2025 |
2 676 054 |
-5,49%
|
9,12
|
8,615
|
9,12
|
8,78
|
| 16/05/2025 |
4 218 934 |
7,03%
|
8,11
|
8,07
|
9,4493
|
9,29
|
| 15/05/2025 |
2 594 562 |
5,85%
|
7,92
|
7,75
|
8,71
|
8,68
|
| 14/05/2025 |
1 771 149 |
3,41%
|
8,24
|
7,75
|
8,30
|
8,20
|
| 13/05/2025 |
2 053 492 |
-2,46%
|
7,80
|
7,60
|
8,30
|
7,93
|
| 12/05/2025 |
3 477 854 |
11,52%
|
7,69
|
7,60
|
8,145
|
8,13
|
| 09/05/2025 |
2 157 495 |
-3,44%
|
7,05
|
6,93
|
7,815
|
7,29
|
| 08/05/2025 |
4 420 565 |
15,09%
|
6,58
|
6,37
|
7,815
|
7,55
|
| 07/05/2025 |
1 526 802 |
0,00%
|
6,52
|
6,37
|
6,725
|
6,56
|
| 06/05/2025 |
1 056 789 |
-1,94%
|
6,62
|
6,40
|
6,775
|
6,56
|
| 05/05/2025 |
1 810 889 |
-0,45%
|
6,50
|
6,40
|
6,775
|
6,69
|
| 02/05/2025 |
1 373 726 |
0,90%
|
6,79
|
6,585
|
7,01
|
6,72
|
| 01/05/2025 |
1 018 880 |
-0,75%
|
6,53
|
6,53
|
6,85
|
6,66
|
| 30/04/2025 |
1 307 753 |
-3,59%
|
6,90
|
6,53
|
7,04
|
6,71
|
| 29/04/2025 |
927 892 |
0,14%
|
6,75
|
6,75
|
7,2299
|
6,96
|
| 28/04/2025 |
1 704 950 |
3,12%
|
6,70
|
6,70
|
7,2299
|
6,95
|
| 25/04/2025 |
950 024 |
-1,61%
|
6,53
|
6,44
|
7,04
|
6,74
|
| 24/04/2025 |
3 935 457 |
8,73%
|
6,83
|
6,29
|
7,03
|
6,85
|
| 23/04/2025 |
2 449 458 |
-1,41%
|
5,78
|
5,78
|
7,03
|
6,30
|
| 22/04/2025 |
3 731 892 |
14,83%
|
5,90
|
5,48
|
6,57
|
6,39
|
| 21/04/2025 |
1 946 096 |
-7,10%
|
5,90
|
5,48
|
5,95
|
5,565
|
| 17/04/2025 |
1 469 154 |
-1,96%
|
6,22
|
5,90
|
6,42
|
5,99
|
| 16/04/2025 |
1 448 174 |
-3,93%
|
6,40
|
5,90
|
6,6578
|
6,11
|
| 15/04/2025 |
988 138 |
-1,55%
|
6,40
|
6,3299
|
6,6578
|
6,36
|
| 14/04/2025 |
1 652 164 |
3,69%
|
6,38
|
6,10
|
6,485
|
6,46
|
| 11/04/2025 |
1 463 625 |
5,15%
|
5,87
|
5,66
|
6,43
|
6,23
|
| 10/04/2025 |
2 085 017 |
-8,92%
|
6,08
|
5,685
|
6,20
|
5,92
|
| 09/04/2025 |
3 096 881 |
12,70%
|
5,56
|
5,47
|
6,87
|
6,50
|
| 08/04/2025 |
2 193 635 |
-7,19%
|
6,50
|
5,60
|
6,545
|
5,75
|
| 07/04/2025 |
2 823 464 |
3,34%
|
5,57
|
5,40
|
6,72
|
6,19
|
| 04/04/2025 |
4 712 717 |
-12,43%
|
6,48
|
5,57
|
6,525
|
5,99
|
| 03/04/2025 |
2 040 167 |
-7,45%
|
6,70
|
6,5501
|
6,96
|
6,84
|
| 02/04/2025 |
1 805 167 |
8,05%
|
6,60
|
6,47
|
7,42
|
7,38
|
| 01/04/2025 |
1 765 848 |
-1,30%
|
6,82
|
6,56
|
7,10
|
6,83
|
| 31/03/2025 |
1 560 726 |
-1,43%
|
6,86
|
6,59
|
7,11
|
6,92
|
| 28/03/2025 |
1 700 773 |
-4,88%
|
7,26
|
6,89
|
7,36
|
7,02
|
| 27/03/2025 |
837 802 |
-1,93%
|
7,71
|
7,31
|
7,66
|
7,38
|
| 26/03/2025 |
1 282 991 |
-3,47%
|
7,71
|
7,32
|
7,893
|
7,52
|
| 25/03/2025 |
1 308 634 |
-4,18%
|
8,18
|
7,69
|
8,19
|
7,79
|
| 24/03/2025 |
1 308 571 |
4,63%
|
7,96
|
7,36
|
8,28
|
8,13
|
| 21/03/2025 |
1 478 071 |
1,84%
|
7,47
|
7,36
|
7,84
|
7,77
|
| 20/03/2025 |
1 454 913 |
-4,74%
|
7,82
|
7,55
|
8,12
|
7,63
|
| 19/03/2025 |
1 326 930 |
4,03%
|
7,63
|
7,20
|
8,06
|
8,01
|
| 18/03/2025 |
1 485 855 |
3,22%
|
7,36
|
7,20
|
7,87
|
7,70
|
| 17/03/2025 |
914 048 |
-3,12%
|
7,63
|
7,46
|
7,89
|
7,46
|
| 14/03/2025 |
1 366 118 |
6,36%
|
7,42
|
7,38
|
7,91
|
7,70
|
| 13/03/2025 |
1 636 269 |
-5,61%
|
7,64
|
7,15
|
7,7094
|
7,23
|
| 12/03/2025 |
1 843 584 |
3,37%
|
7,66
|
7,25
|
7,95
|
7,66
|
| 11/03/2025 |
2 038 124 |
2,07%
|
7,31
|
7,12
|
7,67
|
7,41
|
| 10/03/2025 |
3 800 991 |
-15,95%
|
8,38
|
7,17
|
8,50
|
7,26
|
| 07/03/2025 |
2 268 091 |
-5,26%
|
9,00
|
8,09
|
9,03
|
8,65
|
| 06/03/2025 |
1 559 527 |
-1,72%
|
9,00
|
8,91
|
9,39
|
9,13
|
| 05/03/2025 |
1 061 374 |
1,86%
|
9,28
|
8,91
|
9,35
|
9,29
|
| 04/03/2025 |
2 737 284 |
-2,56%
|
9,00
|
8,64
|
9,55
|
9,12
|
| 03/03/2025 |
2 379 439 |
-9,13%
|
10,63
|
9,29
|
10,66
|
9,36
|
| 28/02/2025 |
2 028 964 |
11,71%
|
10,63
|
9,0448
|
10,36
|
10,30
|
| 27/02/2025 |
3 253 472 |
-2,64%
|
10,63
|
9,13
|
10,38
|
9,22
|
| 26/02/2025 |
1 490 398 |
0,21%
|
10,63
|
9,16
|
9,76
|
9,47
|
| 25/02/2025 |
1 334 410 |
-3,08%
|
10,63
|
9,13
|
9,76
|
9,45
|
| 24/02/2025 |
759 720 |
-0,81%
|
10,63
|
9,47
|
9,93
|
9,75
|
| 21/02/2025 |
1 772 650 |
-7,09%
|
10,63
|
9,675
|
10,7226
|
9,83
|
| 20/02/2025 |
1 185 036 |
1,15%
|
10,72
|
10,13
|
10,77
|
10,58
|
| 19/02/2025 |
1 599 535 |
-4,04%
|
10,72
|
10,365
|
10,90
|
10,46
|
| 18/02/2025 |
5 089 315 |
17,08%
|
10,72
|
10,03
|
11,525
|
10,90
|
| 17/02/2025 |
0 |
4,02%
|
9,02
|
9,01
|
9,65
|
9,31
|
| 14/02/2025 |
1 369 831 |
4,02%
|
9,02
|
9,01
|
9,65
|
9,31
|
| 13/02/2025 |
736 038 |
1,59%
|
8,34
|
8,795
|
9,02
|
8,95
|
| 12/02/2025 |
836 595 |
0,57%
|
8,34
|
8,46
|
9,0598
|
8,81
|
| 11/02/2025 |
1 190 491 |
3,36%
|
8,34
|
8,34
|
8,8499
|
8,76
|
| 10/02/2025 |
1 377 072 |
-2,14%
|
8,95
|
8,37
|
9,0599
|
8,475
|
| 07/02/2025 |
1 526 975 |
0,46%
|
8,44
|
8,14
|
8,71
|
8,66
|
| 06/02/2025 |
1 582 236 |
0,06%
|
8,92
|
8,41
|
8,7945
|
8,62
|
| 05/02/2025 |
2 053 698 |
1,47%
|
8,92
|
8,52
|
9,30
|
8,615
|
| 04/02/2025 |
2 409 667 |
-5,14%
|
8,92
|
8,3201
|
9,001
|
8,49
|
| 03/02/2025 |
2 490 927 |
-3,87%
|
9,00
|
8,711
|
9,26
|
8,95
|
| 31/01/2025 |
956 980 |
-1,59%
|
9,45
|
9,215
|
9,515
|
9,31
|
| 30/01/2025 |
984 925 |
0,85%
|
9,48
|
9,275
|
9,84
|
9,46
|
| 29/01/2025 |
1 111 191 |
-3,94%
|
9,77
|
9,33
|
9,85
|
9,38
|
| 28/01/2025 |
1 299 101 |
2,90%
|
9,77
|
9,38
|
9,87
|
9,765
|
| 27/01/2025 |
1 397 865 |
-2,87%
|
9,53
|
9,28
|
9,73
|
9,49
|
| 24/01/2025 |
1 072 680 |
0,21%
|
9,53
|
9,62
|
10,00
|
9,77
|
| 23/01/2025 |
1 008 919 |
-1,42%
|
9,53
|
9,47
|
9,81
|
9,75
|
| 22/01/2025 |
1 526 320 |
3,56%
|
9,53
|
9,14
|
9,995
|
9,89
|
