PureCycle TechNologies Inc (PCT)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 21/01/2025 |
1 354 419 |
-0,31%
|
9,67
|
9,37
|
9,85
|
9,55
|
| 20/01/2025 |
0 |
1,81%
|
9,55
|
9,32
|
9,64
|
9,58
|
| 17/01/2025 |
1 234 730 |
1,81%
|
9,55
|
9,32
|
9,64
|
9,58
|
| 16/01/2025 |
972 500 |
-1,88%
|
9,55
|
9,365
|
9,67
|
9,41
|
| 15/01/2025 |
1 124 186 |
1,70%
|
9,50
|
9,45
|
10,11
|
9,59
|
| 14/01/2025 |
1 113 020 |
-2,48%
|
9,50
|
9,26
|
9,97
|
9,43
|
| 13/01/2025 |
1 191 742 |
-0,31%
|
9,50
|
9,34
|
9,72
|
9,67
|
| 09/01/2025 |
1 851 219 |
-8,09%
|
10,88
|
9,66
|
10,49
|
9,70
|
| 08/01/2025 |
1 629 039 |
-7,42%
|
10,88
|
9,66
|
10,455
|
9,66
|
| 07/01/2025 |
934 589 |
-2,60%
|
10,76
|
10,36
|
11,04
|
10,51
|
| 06/01/2025 |
909 010 |
0,37%
|
10,76
|
10,65
|
11,00
|
10,79
|
| 03/01/2025 |
1 549 058 |
6,75%
|
10,49
|
10,1001
|
10,905
|
10,75
|
| 02/01/2025 |
960 451 |
-1,76%
|
10,49
|
9,96
|
10,605
|
10,07
|
| 31/12/2024 |
0 |
-1,35%
|
10,49
|
10,01
|
10,53
|
10,25
|
| 30/12/2024 |
991 863 |
-1,89%
|
10,74
|
10,1001
|
10,5055
|
10,25
|
| 27/12/2024 |
742 220 |
-3,29%
|
10,74
|
10,505
|
11,00
|
10,59
|
| 26/12/2024 |
699 630 |
2,34%
|
10,74
|
10,52
|
11,025
|
10,95
|
| 24/12/2024 |
0 |
2,35%
|
10,74
|
10,46
|
10,77
|
10,70
|
| 23/12/2024 |
1 176 211 |
-2,12%
|
10,80
|
10,61
|
10,9278
|
10,62
|
| 20/12/2024 |
1 177 399 |
4,63%
|
10,20
|
10,20
|
11,115
|
10,85
|
| 19/12/2024 |
2 409 155 |
0,84%
|
10,79
|
10,30
|
11,02
|
10,37
|
| 18/12/2024 |
0 |
-8,65%
|
11,76
|
10,52
|
11,94
|
10,67
|
| 17/12/2024 |
899 595 |
-1,68%
|
11,76
|
11,6101
|
12,3042
|
11,68
|
| 16/12/2024 |
1 663 646 |
1,11%
|
11,76
|
11,61
|
12,23
|
11,88
|
| 13/12/2024 |
1 210 749 |
-2,41%
|
12,87
|
11,595
|
12,14
|
11,75
|
| 12/12/2024 |
1 103 602 |
-6,83%
|
12,87
|
11,86
|
12,63
|
12,05
|
| 11/12/2024 |
1 085 801 |
-2,50%
|
12,87
|
12,37
|
12,98
|
12,45
|
| 10/12/2024 |
1 026 679 |
0,31%
|
13,25
|
12,57
|
13,223
|
12,79
|
| 09/12/2024 |
1 352 051 |
-3,26%
|
13,25
|
12,74
|
13,53
|
12,75
|
| 06/12/2024 |
1 022 163 |
5,27%
|
12,90
|
12,5504
|
13,25
|
13,18
|
| 05/12/2024 |
1 626 986 |
-1,48%
|
12,90
|
12,475
|
13,20
|
12,52
|
| 04/12/2024 |
1 775 481 |
1,02%
|
13,74
|
12,88
|
14,3099
|
12,89
|
| 03/12/2024 |
1 676 116 |
-2,55%
|
14,00
|
13,53
|
14,12
|
13,76
|
| 02/12/2024 |
3 544 076 |
6,21%
|
13,2706
|
13,2706
|
14,48
|
14,12
|
| 29/11/2024 |
803 428 |
2,20%
|
13,4485
|
13,05
|
13,64
|
13,295
|
| 27/11/2024 |
1 003 724 |
-0,60%
|
12,85
|
12,68
|
13,5593
|
13,20
|
| 26/11/2024 |
1 238 873 |
2,79%
|
12,28
|
12,28
|
13,54
|
13,28
|
| 25/11/2024 |
2 383 761 |
8,29%
|
12,33
|
12,25
|
13,27
|
12,92
|
| 22/11/2024 |
1 540 611 |
2,05%
|
12,01
|
11,2601
|
12,23
|
11,93
|
| 21/11/2024 |
1 129 760 |
-1,84%
|
12,07
|
11,67
|
12,548
|
11,69
|
| 20/11/2024 |
1 700 487 |
2,74%
|
11,47
|
11,38
|
12,548
|
11,99
|
| 19/11/2024 |
970 295 |
0,60%
|
10,84
|
10,84
|
11,74
|
11,67
|
| 18/11/2024 |
1 485 232 |
6,43%
|
11,159
|
10,84
|
11,75
|
11,60
|
| 15/11/2024 |
1 119 141 |
-0,90%
|
11,67
|
10,875
|
11,92
|
11,04
|
| 14/11/2024 |
1 579 297 |
-5,51%
|
12,80
|
11,12
|
12,88
|
11,14
|
| 13/11/2024 |
1 815 329 |
-6,87%
|
12,99
|
11,63
|
14,28
|
11,79
|
| 12/11/2024 |
2 657 402 |
-3,14%
|
13,06
|
12,03
|
14,28
|
12,66
|
| 11/11/2024 |
2 246 730 |
7,90%
|
12,24
|
12,03
|
13,45
|
12,905
|
| 08/11/2024 |
1 918 310 |
-4,05%
|
12,489
|
11,715
|
14,27
|
11,96
|
| 07/11/2024 |
4 153 552 |
-6,75%
|
13,60
|
11,90
|
14,27
|
12,46
|
| 06/11/2024 |
2 625 682 |
6,20%
|
12,59
|
12,49
|
13,37
|
13,36
|
| 05/11/2024 |
1 399 629 |
%
|
12,59
|
12,49
|
12,95
|
12,59
|
| 04/11/2024 |
1 395 251 |
%
|
13,14
|
12,13
|
12,85
|
12,51
|
| 01/11/2024 |
1 222 807 |
%
|
13,14
|
12,81
|
13,62
|
12,87
|
| 31/10/2024 |
1 696 890 |
%
|
13,45
|
12,75
|
13,55
|
13,02
|
| 30/10/2024 |
1 236 608 |
%
|
13,82
|
13,46
|
14,14
|
13,4883
|
| 29/10/2024 |
1 920 950 |
%
|
13,53
|
13,29
|
14,30
|
14,00
|
| 28/10/2024 |
2 047 569 |
%
|
11,15
|
13,66
|
14,37
|
13,92
|
| 25/10/2024 |
5 764 796 |
%
|
11,15
|
13,841
|
15,5799
|
14,12
|
| 24/10/2024 |
10 780 440 |
%
|
11,06
|
11,07
|
14,8799
|
14,3001
|
| 23/10/2024 |
1 327 813 |
%
|
11,06
|
10,85
|
11,46
|
11,04
|
| 22/10/2024 |
1 307 347 |
%
|
11,14
|
10,87
|
11,35
|
11,19
|
| 21/10/2024 |
1 687 755 |
%
|
10,75
|
10,405
|
11,24
|
11,11
|
| 18/10/2024 |
3 013 785 |
%
|
10,44
|
10,41
|
11,25
|
10,68
|
| 17/10/2024 |
1 366 435 |
%
|
9,93
|
9,89
|
10,6195
|
9,98
|
| 16/10/2024 |
2 449 711 |
%
|
9,93
|
9,70
|
10,65
|
10,29
|
| 15/10/2024 |
1 009 312 |
%
|
9,65
|
9,163
|
9,88
|
9,73
|
| 14/10/2024 |
741 776 |
%
|
9,65
|
9,242
|
9,495
|
9,37
|
| 11/10/2024 |
1 372 671 |
%
|
9,65
|
9,02
|
9,655
|
9,40
|
| 10/10/2024 |
1 268 203 |
%
|
9,65
|
8,635
|
9,15
|
9,09
|
| 09/10/2024 |
948 346 |
%
|
9,65
|
9,13
|
9,8699
|
9,14
|
| 08/10/2024 |
1 047 511 |
%
|
9,03
|
8,92
|
9,6699
|
9,37
|
| 07/10/2024 |
700 900 |
%
|
9,24
|
9,02
|
9,30
|
9,07
|
| 04/10/2024 |
762 730 |
%
|
9,34
|
9,07
|
9,35
|
9,25
|
| 03/10/2024 |
838 678 |
%
|
8,70
|
8,675
|
9,06
|
9,01
|
| 02/10/2024 |
978 531 |
%
|
8,70
|
8,68
|
9,375
|
9,08
|
| 01/10/2024 |
1 721 087 |
%
|
9,37
|
8,665
|
9,37
|
8,81
|
| 30/09/2024 |
1 165 819 |
%
|
10,39
|
9,355
|
9,83
|
9,495
|
| 27/09/2024 |
996 147 |
%
|
10,39
|
9,355
|
9,77
|
9,60
|
| 26/09/2024 |
1 218 799 |
%
|
10,39
|
9,46
|
10,05
|
9,46
|
| 25/09/2024 |
2 063 086 |
%
|
10,39
|
9,625
|
10,6769
|
9,70
|
| 24/09/2024 |
1 879 110 |
%
|
9,30
|
9,285
|
10,245
|
10,17
|
| 23/09/2024 |
1 585 580 |
%
|
9,50
|
8,97
|
9,50
|
9,27
|
| 20/09/2024 |
3 436 559 |
%
|
9,31
|
9,1799
|
10,06
|
9,2598
|
| 19/09/2024 |
4 486 657 |
%
|
8,45
|
8,41
|
9,6691
|
9,38
|
| 18/09/2024 |
2 079 801 |
%
|
9,01
|
8,09
|
8,7999
|
8,15
|
| 17/09/2024 |
2 079 962 |
%
|
9,01
|
8,60
|
9,185
|
8,76
|
| 16/09/2024 |
3 787 248 |
%
|
8,85
|
8,8051
|
9,39
|
8,86
|
| 13/09/2024 |
6 656 773 |
%
|
8,18
|
8,0388
|
9,55
|
8,82
|
| 12/09/2024 |
4 372 709 |
%
|
6,81
|
6,7998
|
7,99
|
7,995
|
| 11/09/2024 |
7 364 387 |
%
|
5,17
|
5,0688
|
6,985
|
6,80
|
| 10/09/2024 |
867 610 |
%
|
4,72
|
4,50
|
4,741
|
4,69
|
| 09/09/2024 |
972 374 |
%
|
5,40
|
4,63
|
4,84
|
4,72
|
| 06/09/2024 |
2 256 987 |
%
|
5,40
|
4,725
|
5,51
|
4,80
|
| 05/09/2024 |
448 867 |
%
|
5,79
|
5,6801
|
6,0106
|
5,73
|
| 04/09/2024 |
436 367 |
%
|
5,75
|
5,6801
|
6,0106
|
5,83
|
| 03/09/2024 |
1 039 437 |
%
|
6,00
|
5,65
|
6,0999
|
5,79
|
| 30/08/2024 |
710 634 |
%
|
5,94
|
5,85
|
6,11
|
5,90
|
| 29/08/2024 |
702 867 |
%
|
5,83
|
5,895
|
6,11
|
6,00
|
| 28/08/2024 |
749 313 |
%
|
5,83
|
5,80
|
6,05
|
5,83
|
