PureCycle TechNologies Inc (PCT)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 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
|
