Plug Power Inc (PLUG)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 >
08/08/2024 32.940.984 % 1,98 1,93 2,135 2,07
07/08/2024 29.991.964 % 2,18 2,08 2,286 2,09
06/08/2024 23.099.110 % 2,25 2,11 2,25 2,1499
05/08/2024 28.989.431 % 1,98 1,95 2,25 2,205
02/08/2024 30.780.109 % 2,26 2,14 2,26 2,1608
01/08/2024 23.285.700 % 2,47 2,30 2,528 2,325
31/07/2024 26.534.382 % 2,42 2,38 2,56 2,47
30/07/2024 30.425.463 % 2,36 2,2743 2,47 2,38
29/07/2024 26.889.392 % 2,50 2,32 2,51 2,3997
26/07/2024 27.935.704 % 2,38 2,37 2,53 2,495
25/07/2024 26.468.268 % 2,40 2,2867 2,4867 2,34
24/07/2024 22.047.241 % 2,48 2,41 2,57 2,43
23/07/2024 20.692.099 % 2,49 2,45 2,63 2,49
22/07/2024 18.797.570 % 2,60 2,43 2,61 2,50
19/07/2024 55.693.661 % 2,47 2,42 2,58 2,51
18/07/2024 20.500.396 % 3,10 2,91 3,225 2,91
17/07/2024 26.736.980 % 3,20 3,00 3,335 3,05
16/07/2024 31.422.081 % 2,97 3,08 3,34 3,34
15/07/2024 36.277.625 % 2,97 2,83 3,23 3,20
12/07/2024 27.932.956 % 2,81 2,97 3,14 3,07
11/07/2024 26.728.054 % 2,81 2,76 2,95 2,93
10/07/2024 19.310.072 % 2,61 2,55 2,72 2,69
09/07/2024 15.140.640 % 2,63 2,51 2,669 2,575
08/07/2024 15.395.841 % 2,63 2,55 2,71 2,63
05/07/2024 16.278.328 % 2,47 2,43 2,62 2,58
04/07/2024 22.693.740 % 2,30 2,29 2,53 2,46
03/07/2024 22.671.145 % 2,30 2,29 2,53 2,47
02/07/2024 17.170.596 % 2,30 2,21 2,35 2,27
01/07/2024 17.862.402 % 2,33 2,26 2,395 2,29
28/06/2024 34.547.359 % 2,48 2,31 2,63 2,3399
27/06/2024 17.257.418 % 2,48 2,41 2,51 2,46
26/06/2024 11.994.219 % 2,37 2,35 2,455 2,45
25/06/2024 17.924.271 % 2,50 2,35 2,53 2,36
24/06/2024 14.644.728 % 2,42 2,33 2,47 2,45
21/06/2024 27.935.338 % 2,54 2,405 2,555 2,41
20/06/2024 15.791.723 % 2,70 2,52 2,65 2,535
18/06/2024 12.427.070 % 2,70 2,62 2,72 2,645
17/06/2024 11.701.731 0,74% 2,709 2,535 2,7595 2,535
14/06/2024 12.026.387 -4,93% 2,95 2,69 2,96 2,70
13/06/2024 13.381.497 -2,74% 3,04 2,77 3,17 2,84
12/06/2024 20.460.393 0,34% 2,95 2,85 3,17 2,92
11/06/2024 10.490.279 -2,02% 2,95 2,85 3,0399 2,92
10/06/2024 13.289.273 2,59% 2,86 2,85 3,0399 2,97
07/06/2024 17.703.853 -3,33% 2,95 2,86 3,09 2,90
06/06/2024 13.534.938 -0,33% 3,26 2,91 3,26 3,00
05/06/2024 33.471.160 -5,90% 3,35 2,91 3,37 3,01
04/06/2024 15.098.765 -6,38% 3,47 3,21 3,55 3,22
03/06/2024 19.684.597 3,60% 3,47 3,41 3,55 3,45
31/05/2024 20.662.272 0,91% 3,26 3,115 3,38 3,33
30/05/2024 19.150.407 3,13% 3,16 3,11 3,32 3,30
29/05/2024 16.292.753 -1,54% 3,18 3,11 3,48 3,20
28/05/2024 19.401.713 0,00% 3,41 3,23 3,48 3,25
24/05/2024 12.937.638 5,03% 3,40 3,06 3,40 3,25
23/05/2024 17.773.738 -9,68% 3,09 3,04 3,44 3,075
22/05/2024 40.981.321 10,71% 3,0789 3,0597 3,44 3,41
21/05/2024 13.323.833 -3,75% 3,23 3,06 3,26 3,08
20/05/2024 16.292.332 -1,55% 3,23 3,08 3,26 3,20
17/05/2024 23.627.261 -5,25% 3,37 3,195 3,49 3,25
16/05/2024 19.400.440 0,59% 3,73 3,18 3,7493 3,43
15/05/2024 43.500.358 -0,87% 4,87 3,18 4,88 3,41
14/05/2024 116.394.702 19,37% 2,62 2,58 4,97 3,44
13/05/2024 30.419.248 12,11% 2,63 2,58 2,96 2,89
10/05/2024 20.492.691 -7,58% 2,40 2,36 2,83 2,56
09/05/2024 36.874.824 9,92% 2,57 2,36 2,81 2,77
08/05/2024 19.959.343 -5,30% 2,59 2,455 2,77 2,52
07/05/2024 15.313.521 -2,58% 2,79 2,60 2,90 2,64
06/05/2024 16.724.936 -1,10% 2,76 2,67 2,90 2,71
03/05/2024 24.479.564 11,84% 2,41 2,30 2,78 2,74
02/05/2024 19.667.426 6,52% 2,30 2,28 2,5386 2,45
01/05/2024 25.935.674 0,00% 2,35 2,28 2,5386 2,30
30/04/2024 15.334.022 -3,75% 2,39 2,28 2,605 2,31
29/04/2024 15.420.848 -0,42% 2,50 2,385 2,605 2,40
26/04/2024 10.335.934 2,10% 2,35 2,25 2,44 2,41
25/04/2024 15.467.896 -1,25% 2,66 2,25 2,6799 2,38
24/04/2024 22.588.331 -6,95% 2,60 2,3732 2,74 2,41
23/04/2024 21.356.333 4,02% 2,58 2,45 2,74 2,59
22/04/2024 13.853.740 -2,72% 2,60 2,45 2,60 2,49
19/04/2024 18.756.758 -4,44% 2,679 2,5409 2,79 2,57
18/04/2024 12.217.527 -0,38% 2,72 2,615 2,82 2,71
17/04/2024 12.205.542 0,74% 2,80 2,65 2,82 2,73
16/04/2024 14.878.208 -5,09% 2,89 2,68 2,945 2,70
15/04/2024 12.817.067 -1,38% 2,9089 2,80 2,945 2,85
12/04/2024 0 -2,03% 2,90 2,86 2,98 2,89
11/04/2024 15.629.280 -3,58% 3,0989 2,90 3,16 2,96
10/04/2024 13.763.619 -5,23% 3,07 3,03 3,32 3,07
09/04/2024 15.711.482 4,17% 3,10 3,04 3,32 3,25
08/04/2024 11.417.157 -0,63% 3,1401 3,04 3,219 3,12
05/04/2024 17.661.278 -0,32% 3,29 2,99 3,3988 3,14
04/04/2024 14.270.764 -1,86% 3,16 3,05 3,3988 3,15
03/04/2024 13.970.166 3,19% 3,15 3,05 3,3524 3,23
02/04/2024 18.040.121 -8,72% 3,49 3,12 3,50 3,14
01/04/2024 11.202.535 0,00% 3,48 3,29 3,50 3,44
28/03/2024 13.293.965 0,01% 3,25 3,20 3,525 3,44
27/03/2024 21.370.454 6,52% 3,39 3,20 3,525 3,43
26/03/2024 12.280.693 -2,85% 3,41 3,22 3,54 3,22
25/03/2024 11.614.646 -2,35% 3,42 3,31 3,54 3,33
22/03/2024 11.539.849 -5,01% 3,52 3,37 3,71 3,41
21/03/2024 14.567.577 2,26% 3,27 3,12 3,71 3,59
20/03/2024 23.222.820 8,31% 3,20 3,05 3,60 3,52
19/03/2024 14.467.387 -0,31% 3,35 3,05 3,36 3,25
Ajuda

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco

VerSign Secure

Por favor leia o Acordo de Utilização e política de cookies :: Copyright © BiG :: Versão 3.0 :: Todos os direitos reservados :: bigonline é uma marca registada do BiG. O Banco de Investimento Global S.A. é uma instituição registada no Banco de Portugal sob o nº61, e na CMVM autorizada a prestar serviços de investimento constantes do nº 1 do Artigo 290 do CVM. Para qualquer informação adicional, contacte-nos via internet ou pelos telefones 21 330 53 72/9 (Chamada para a rede fixa nacional. O custo das comunicações depende do tarifário que tiver acordado com o seu operador de telecomunicações).