PureCycle TechNologies Inc (PCT)
Exportar para Excel
<< < 2 3 4 5 6 > |
29/12/2022 |
699.490 |
6,86%
|
6,54
|
6,365
|
6,885
|
6,85
|
28/12/2022 |
456.928 |
1,10%
|
6,35
|
6,21
|
6,54
|
6,41
|
27/12/2022 |
394.410 |
-2,31%
|
6,49
|
6,29
|
6,505
|
6,34
|
23/12/2022 |
137.848 |
-2,27%
|
6,37
|
6,22
|
6,42
|
6,235
|
22/12/2022 |
593.666 |
-3,48%
|
6,63
|
6,16
|
6,63
|
6,38
|
21/12/2022 |
550.204 |
2,32%
|
6,48
|
6,25
|
6,64
|
6,61
|
20/12/2022 |
1.498.624 |
6,43%
|
6,18
|
6,03
|
6,90
|
6,46
|
19/12/2022 |
677.832 |
-4,71%
|
6,37
|
6,025
|
6,37
|
6,07
|
16/12/2022 |
759.195 |
-0,47%
|
6,31
|
6,105
|
6,42
|
6,37
|
15/12/2022 |
561.165 |
-0,16%
|
6,31
|
6,26
|
6,47
|
6,40
|
14/12/2022 |
692.350 |
3,39%
|
6,16
|
6,11
|
6,49
|
6,41
|
13/12/2022 |
562.562 |
-2,52%
|
6,59
|
6,11
|
6,68
|
6,20
|
12/12/2022 |
705.474 |
3,25%
|
6,13
|
6,06
|
6,42
|
6,36
|
09/12/2022 |
762.305 |
-7,23%
|
6,57
|
6,15
|
6,70
|
6,16
|
08/12/2022 |
974.943 |
7,10%
|
6,56
|
6,49
|
6,90
|
6,64
|
07/12/2022 |
895.633 |
-1,74%
|
6,21
|
6,10
|
6,52
|
6,20
|
06/12/2022 |
2.950.778 |
-9,86%
|
6,86
|
6,225
|
6,92
|
6,31
|
05/12/2022 |
5.025.248 |
5,38%
|
6,48
|
6,41
|
6,95
|
6,86
|
02/12/2022 |
3.443.824 |
5,17%
|
6,16
|
6,0548
|
6,515
|
6,51
|
01/12/2022 |
3.162.117 |
-11,02%
|
6,92
|
6,17
|
6,925
|
6,175
|
30/11/2022 |
2.573.302 |
9,29%
|
6,57
|
6,47
|
6,98
|
6,94
|
29/11/2022 |
1.606.364 |
0,79%
|
6,57
|
6,16
|
6,445
|
6,35
|
28/11/2022 |
2.043.116 |
-9,08%
|
6,57
|
6,20
|
6,72
|
6,255
|
25/11/2022 |
505.498 |
5,67%
|
6,57
|
6,725
|
6,985
|
7,01
|
24/11/2022 |
2.287.116 |
5,67%
|
6,57
|
6,5513
|
7,00
|
6,90
|
23/11/2022 |
2.287.116 |
5,67%
|
6,57
|
6,5513
|
7,00
|
6,90
|
22/11/2022 |
2.406.328 |
7,23%
|
6,46
|
5,70
|
6,56
|
6,53
|
21/11/2022 |
1.160.222 |
-2,72%
|
6,46
|
5,96
|
6,22
|
6,09
|
18/11/2022 |
1.845.146 |
-0,79%
|
6,46
|
6,18
|
6,55
|
6,26
|
17/11/2022 |
1.769.626 |
0,32%
|
6,19
|
6,018
|
6,38
|
6,31
|
16/11/2022 |
2.249.837 |
-3,97%
|
6,43
|
6,195
|
6,47
|
6,29
|
15/11/2022 |
3.085.385 |
-1,84%
|
7,38
|
6,39
|
6,86
|
6,5375
|
14/11/2022 |
553.490 |
-8,82%
|
7,38
|
6,60
|
7,24
|
6,62
|
11/11/2022 |
892.382 |
3,96%
|
7,38
|
6,76
|
7,51
|
7,225
|
10/11/2022 |
3.659.344 |
-4,88%
|
7,38
|
5,82
|
7,2354
|
6,83
|
09/11/2022 |
436.845 |
-8,66%
|
7,56
|
7,10
|
7,66
|
7,17
|
08/11/2022 |
335.681 |
0,79%
|
7,67
|
7,5001
|
7,84
|
7,70
|
07/11/2022 |
282.186 |
-3,05%
|
7,90
|
7,59
|
8,00
|
7,64
|
04/11/2022 |
467.582 |
0,64%
|
7,80
|
7,52
|
7,93
|
7,85
|
03/11/2022 |
396.990 |
-5,22%
|
8,50
|
7,63
|
8,13
|
7,63
|
02/11/2022 |
371.488 |
-0,62%
|
8,50
|
7,88
|
8,36
|
8,05
|
01/11/2022 |
386.523 |
-2,06%
|
8,50
|
8,055
|
8,50
|
8,10
|
31/10/2022 |
348.228 |
0,36%
|
8,35
|
8,05
|
8,36
|
8,27
|
28/10/2022 |
264.409 |
1,48%
|
8,35
|
7,97
|
8,2975
|
8,25
|
27/10/2022 |
286.764 |
-1,93%
|
8,35
|
8,10
|
8,47
|
8,13
|
26/10/2022 |
436.070 |
-1,90%
|
7,94
|
8,13
|
8,73
|
8,28
|
25/10/2022 |
411.858 |
6,43%
|
7,94
|
7,94
|
8,455
|
8,44
|
24/10/2022 |
383.717 |
-5,60%
|
8,40
|
7,90
|
8,40
|
7,93
|
21/10/2022 |
657.544 |
0,48%
|
7,98
|
8,02
|
8,4985
|
8,39
|
20/10/2022 |
199.029 |
-1,82%
|
7,98
|
7,72
|
8,15
|
7,805
|
19/10/2022 |
319.429 |
-0,13%
|
7,81
|
7,545
|
7,97
|
7,97
|
18/10/2022 |
321.842 |
3,78%
|
7,51
|
7,815
|
8,03
|
7,96
|
17/10/2022 |
364.370 |
2,99%
|
7,51
|
7,43
|
7,78
|
7,59
|
14/10/2022 |
424.476 |
-8,93%
|
8,16
|
7,34
|
8,1897
|
7,34
|
13/10/2022 |
526.196 |
5,36%
|
7,36
|
7,33
|
8,17
|
8,06
|
12/10/2022 |
635.321 |
-5,32%
|
8,08
|
7,46
|
8,08
|
7,65
|
11/10/2022 |
698.685 |
-4,83%
|
8,30
|
7,81
|
8,30
|
8,08
|
10/10/2022 |
450.223 |
-3,74%
|
8,16
|
8,05
|
8,46
|
8,24
|
07/10/2022 |
423.743 |
-10,93%
|
9,24
|
8,485
|
9,24
|
8,15
|
06/10/2022 |
526.619 |
5,72%
|
9,075
|
8,96
|
9,36
|
9,145
|
05/10/2022 |
417.147 |
-2,49%
|
9,49
|
8,64
|
9,49
|
9,02
|
04/10/2022 |
539.035 |
6,08%
|
9,00
|
8,77
|
9,25
|
9,25
|
03/10/2022 |
532.889 |
8,06%
|
8,19
|
8,10
|
8,80
|
8,72
|
30/09/2022 |
699.711 |
-0,60%
|
8,12
|
8,02
|
8,35
|
8,071
|
29/09/2022 |
606.492 |
-7,92%
|
8,64
|
8,00
|
8,72
|
8,14
|
28/09/2022 |
293.498 |
0,23%
|
8,77
|
8,60
|
8,93
|
8,84
|
27/09/2022 |
369.270 |
3,93%
|
8,53
|
8,43
|
8,80
|
8,73
|
26/09/2022 |
415.117 |
-0,59%
|
8,30
|
8,30
|
8,75
|
8,40
|
23/09/2022 |
606.869 |
2,67%
|
8,30
|
7,96
|
8,46
|
8,45
|
22/09/2022 |
1.037.274 |
-7,63%
|
8,91
|
8,06
|
9,07
|
8,23
|
21/09/2022 |
1.029.895 |
1,48%
|
8,82
|
8,4736
|
9,13
|
8,91
|
20/09/2022 |
1.272.053 |
-7,87%
|
9,45
|
8,77
|
9,665
|
8,78
|
19/09/2022 |
1.516.106 |
-5,36%
|
9,95
|
9,30
|
9,955
|
9,53
|
16/09/2022 |
1.092.558 |
1,72%
|
9,88
|
9,695
|
10,6487
|
10,07
|
15/09/2022 |
511.051 |
-1,39%
|
10,04
|
9,83
|
10,25
|
9,90
|
14/09/2022 |
527.645 |
-0,30%
|
10,10
|
9,79
|
10,115
|
10,04
|
13/09/2022 |
512.992 |
-1,18%
|
9,82
|
9,70
|
10,11
|
10,07
|
12/09/2022 |
362.204 |
0,20%
|
10,20
|
9,94
|
10,37
|
10,19
|
09/09/2022 |
607.419 |
-0,49%
|
10,03
|
9,97
|
10,3808
|
10,17
|
08/09/2022 |
710.422 |
-2,21%
|
9,93
|
9,455
|
10,05
|
9,74
|
07/09/2022 |
771.059 |
0,62%
|
9,64
|
9,52
|
10,20
|
9,74
|
06/09/2022 |
719.111 |
2,29%
|
8,84
|
8,91
|
9,80
|
9,68
|
05/09/2022 |
342.741 |
2,29%
|
8,84
|
8,575
|
9,09
|
8,93
|
02/09/2022 |
342.741 |
2,29%
|
8,84
|
8,575
|
9,09
|
8,93
|
01/09/2022 |
454.418 |
-4,38%
|
9,00
|
8,465
|
8,94
|
8,73
|
31/08/2022 |
257.704 |
0,22%
|
9,16
|
8,98
|
9,27
|
9,13
|
30/08/2022 |
282.638 |
-0,11%
|
9,15
|
8,9151
|
9,34
|
9,11
|
29/08/2022 |
212.925 |
0,44%
|
8,97
|
8,95
|
9,25
|
9,12
|
26/08/2022 |
208.965 |
-6,00%
|
9,67
|
9,035
|
9,65
|
9,08
|
25/08/2022 |
246.372 |
1,26%
|
9,24
|
9,47
|
9,725
|
9,66
|
24/08/2022 |
372.809 |
3,25%
|
9,24
|
9,24
|
9,74
|
9,54
|
23/08/2022 |
357.673 |
5,00%
|
8,85
|
8,96
|
9,30
|
9,24
|
22/08/2022 |
576.267 |
-1,01%
|
9,49
|
8,435
|
8,82
|
8,80
|
19/08/2022 |
573.220 |
-8,56%
|
9,49
|
8,87
|
9,53
|
8,87
|
18/08/2022 |
436.478 |
-0,51%
|
9,83
|
9,48
|
10,13
|
9,70
|
17/08/2022 |
1.078.008 |
-8,88%
|
10,50
|
9,685
|
10,6685
|
9,75
|
16/08/2022 |
1.288.579 |
-0,09%
|
10,60
|
10,50
|
10,79
|
10,72
|
15/08/2022 |
855.723 |
0,94%
|
10,63
|
10,52
|
10,95
|
10,73
|
12/08/2022 |
1.940.028 |
12,49%
|
10,00
|
9,30
|
10,72
|
10,63
|
11/08/2022 |
807.333 |
1,94%
|
9,32
|
9,25
|
9,74
|
9,45
|