PureCycle TechNologies Inc (PCT)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 08/05/2026 |
3.247.393 |
6,77%
|
8,96
|
8,72
|
9,755
|
9,53
|
| 07/05/2026 |
5.397.400 |
17,45%
|
9,45
|
8,66
|
9,73
|
8,94
|
| 06/05/2026 |
1.955.443 |
-0,52%
|
7,70
|
7,515
|
7,77
|
7,62
|
| 05/05/2026 |
1.737.536 |
4,08%
|
7,49
|
7,29
|
7,70
|
7,65
|
| 04/05/2026 |
1.930.791 |
-6,68%
|
7,8248
|
7,31
|
7,919
|
7,35
|
| 01/05/2026 |
2.632.024 |
4,55%
|
7,50
|
7,40
|
7,89
|
7,86
|
| 30/04/2026 |
1.826.434 |
0,88%
|
7,60
|
7,19
|
7,6368
|
7,48
|
| 29/04/2026 |
2.318.086 |
4,87%
|
7,2072
|
7,06
|
7,7614
|
7,43
|
| 28/04/2026 |
1.503.252 |
-2,61%
|
7,10
|
7,0201
|
7,31
|
7,09
|
| 27/04/2026 |
332.296 |
-1,79%
|
7,30
|
7,04
|
7,44
|
7,28
|
| 24/04/2026 |
2.013.079 |
0,55%
|
7,2456
|
7,16
|
7,4899
|
7,27
|
| 23/04/2026 |
2.972.852 |
0,70%
|
7,26
|
6,95
|
7,625
|
7,23
|
| 22/04/2026 |
1.984.474 |
7,32%
|
6,81
|
6,81
|
7,23
|
7,18
|
| 21/04/2026 |
1.655.039 |
-3,60%
|
6,91
|
6,62
|
7,10
|
6,69
|
| 20/04/2026 |
1.245.209 |
2,51%
|
6,63
|
6,55
|
6,95
|
6,94
|
| 17/04/2026 |
3.056.993 |
-0,73%
|
7,00
|
6,625
|
7,10
|
6,77
|
| 16/04/2026 |
1.542.657 |
1,72%
|
6,74
|
6,52
|
6,88
|
6,82
|
| 15/04/2026 |
2.207.002 |
-0,59%
|
6,74
|
6,5801
|
6,92
|
6,69
|
| 14/04/2026 |
3.524.042 |
8,55%
|
6,30
|
6,21
|
6,855
|
6,73
|
| 13/04/2026 |
2.096.298 |
4,38%
|
5,89
|
5,73
|
6,24
|
6,20
|
| 10/04/2026 |
2.210.136 |
8,99%
|
5,45
|
5,45
|
5,98
|
5,94
|
| 09/04/2026 |
2.330.758 |
-1,54%
|
5,50
|
5,36
|
5,59
|
5,45
|
| 08/04/2026 |
3.002.145 |
2,02%
|
5,74
|
5,2799
|
5,90
|
5,52
|
| 07/04/2026 |
2.231.086 |
-0,55%
|
5,4186
|
5,06
|
5,475
|
5,44
|
| 06/04/2026 |
3.522.450 |
0,92%
|
5,50
|
5,28
|
5,83
|
5,47
|
| 02/04/2026 |
3.922.082 |
6,07%
|
4,9614
|
4,96
|
5,49
|
5,42
|
| 01/04/2026 |
1.725.476 |
-1,54%
|
5,2984
|
5,075
|
5,39
|
5,11
|
| 31/03/2026 |
2.851.516 |
2,71%
|
5,18
|
4,93
|
5,25
|
5,19
|
| 30/03/2026 |
3.294.662 |
-4,17%
|
5,36
|
4,97
|
5,435
|
5,06
|
| 27/03/2026 |
2.443.406 |
-3,29%
|
5,36
|
5,21
|
5,525
|
5,28
|
| 26/03/2026 |
1.882.097 |
-2,14%
|
5,48
|
5,34
|
5,71
|
5,47
|
| 25/03/2026 |
3.022.630 |
5,86%
|
5,45
|
5,34
|
5,75
|
5,60
|
| 24/03/2026 |
4.854.150 |
-10,19%
|
5,8322
|
5,15
|
5,865
|
5,29
|
| 23/03/2026 |
2.784.348 |
1,64%
|
5,9431
|
5,78
|
6,22
|
5,89
|
| 20/03/2026 |
2.648.697 |
-5,00%
|
6,0694
|
5,655
|
6,218
|
5,79
|
| 19/03/2026 |
4.258.744 |
11,31%
|
5,38
|
5,26
|
6,115
|
6,10
|
| 18/03/2026 |
3.913.190 |
1,11%
|
5,4279
|
5,348
|
5,819
|
5,48
|
| 17/03/2026 |
8.921.646 |
-5,34%
|
5,79
|
5,12
|
5,89
|
5,42
|
| 16/03/2026 |
2.282.251 |
0,87%
|
5,90
|
5,70
|
5,97
|
5,81
|
| 13/03/2026 |
2.763.472 |
1,59%
|
5,8098
|
5,61
|
6,015
|
5,76
|
| 12/03/2026 |
3.303.563 |
1,07%
|
5,5998
|
5,41
|
5,7371
|
5,68
|
| 11/03/2026 |
4.380.988 |
-3,93%
|
5,85
|
5,51
|
5,99
|
5,62
|
| 10/03/2026 |
3.229.358 |
-0,51%
|
5,98
|
5,79
|
6,25
|
5,85
|
| 09/03/2026 |
2.783.645 |
-3,53%
|
5,9092
|
5,6245
|
5,95
|
5,88
|
| 06/03/2026 |
2.392.506 |
1,58%
|
5,77
|
5,73
|
6,14
|
6,09
|
| 05/03/2026 |
3.680.051 |
-3,23%
|
6,13
|
5,74
|
6,2899
|
6,00
|
| 04/03/2026 |
2.996.741 |
2,73%
|
6,13
|
5,94
|
6,48
|
6,20
|
| 03/03/2026 |
4.072.401 |
-6,20%
|
6,1388
|
5,805
|
6,245
|
6,035
|
| 02/03/2026 |
4.142.023 |
2,14%
|
6,05
|
6,019
|
6,63
|
6,45
|
| 27/02/2026 |
14.948.481 |
-22,41%
|
7,4969
|
6,02
|
7,50
|
6,31
|
| 26/02/2026 |
4.135.607 |
-8,46%
|
8,86
|
8,015
|
9,00
|
8,12
|
| 25/02/2026 |
1.847.771 |
3,50%
|
8,6809
|
8,65
|
9,04
|
8,87
|
| 24/02/2026 |
2.726.250 |
-1,04%
|
8,68
|
8,28
|
8,75
|
8,57
|
| 23/02/2026 |
2.055.483 |
-4,00%
|
8,94
|
8,585
|
8,97
|
8,66
|
| 20/02/2026 |
1.605.340 |
-2,81%
|
9,21
|
8,88
|
9,45
|
8,99
|
| 19/02/2026 |
1.778.861 |
3,93%
|
8,88
|
8,6586
|
9,26
|
9,25
|
| 18/02/2026 |
3.120.833 |
3,73%
|
8,77
|
8,62
|
9,18
|
8,90
|
| 17/02/2026 |
2.872.694 |
-1,27%
|
8,62
|
8,09
|
8,735
|
8,58
|
| 13/02/2026 |
1.765.839 |
0,91%
|
8,74
|
8,66
|
9,04
|
8,69
|
| 12/02/2026 |
2.292.516 |
-3,95%
|
9,10
|
8,68
|
9,14
|
8,72
|
| 11/02/2026 |
2.471.341 |
-3,62%
|
9,55
|
9,00
|
9,63
|
9,05
|
| 10/02/2026 |
1.403.808 |
-2,09%
|
9,62
|
9,31
|
9,78
|
9,39
|
| 09/02/2026 |
1.789.416 |
0,68%
|
9,60
|
9,09
|
9,64
|
9,59
|
| 06/02/2026 |
1.471.635 |
5,47%
|
9,4076
|
9,3001
|
9,79
|
9,525
|
| 05/02/2026 |
2.303.976 |
-9,10%
|
9,80
|
9,005
|
9,94
|
9,145
|
| 04/02/2026 |
1.900.135 |
1,93%
|
10,05
|
9,54
|
10,21
|
10,06
|
| 03/02/2026 |
1.648.470 |
5,11%
|
9,69
|
9,335
|
9,87
|
9,87
|
| 02/02/2026 |
1.845.124 |
-1,15%
|
9,57
|
9,29
|
9,63
|
9,39
|
| 30/01/2026 |
1.997.272 |
-6,46%
|
10,09
|
9,515
|
10,3399
|
9,56
|
| 29/01/2026 |
3.785.501 |
-9,96%
|
11,01
|
10,0699
|
11,28
|
10,22
|
| 28/01/2026 |
2.653.713 |
0,09%
|
11,30
|
10,88
|
11,45
|
11,35
|
| 27/01/2026 |
1.729.191 |
0,89%
|
11,43
|
11,01
|
11,51
|
11,34
|
| 26/01/2026 |
1.718.921 |
-3,89%
|
11,72
|
11,18
|
11,72
|
11,24
|
| 23/01/2026 |
2.751.529 |
-2,46%
|
12,0083
|
11,55
|
12,165
|
11,70
|
| 22/01/2026 |
3.331.211 |
5,45%
|
11,54
|
11,54
|
12,31
|
11,99
|
| 21/01/2026 |
2.667.252 |
-0,70%
|
11,39
|
10,79
|
12,10
|
11,37
|
| 20/01/2026 |
2.338.636 |
-2,64%
|
11,26
|
11,225
|
12,05
|
11,45
|
| 16/01/2026 |
4.489.359 |
6,03%
|
11,2366
|
11,11
|
12,1289
|
11,76
|
| 15/01/2026 |
3.874.625 |
-3,10%
|
11,5381
|
11,095
|
11,725
|
11,105
|
| 14/01/2026 |
6.637.399 |
10,30%
|
10,28
|
10,20
|
11,595
|
11,46
|
| 13/01/2026 |
3.122.011 |
-0,76%
|
10,61
|
10,25
|
10,75
|
10,39
|
| 12/01/2026 |
5.108.361 |
4,19%
|
9,992
|
9,88
|
10,525
|
10,47
|
| 09/01/2026 |
4.011.164 |
-1,47%
|
10,31
|
10,0099
|
10,66
|
10,03
|
| 08/01/2026 |
3.855.679 |
12,86%
|
9,00
|
8,9638
|
10,225
|
10,18
|
| 07/01/2026 |
2.254.389 |
-3,91%
|
9,45
|
8,90
|
9,45
|
9,02
|
| 06/01/2026 |
2.299.716 |
2,49%
|
9,23
|
9,125
|
9,475
|
9,46
|
| 05/01/2026 |
3.130.873 |
3,13%
|
9,0672
|
8,85
|
9,32
|
9,23
|
| 02/01/2026 |
1.836.664 |
4,19%
|
8,7191
|
8,58
|
8,99
|
8,95
|
| 31/12/2025 |
2.866.336 |
-0,23%
|
8,73
|
8,34
|
8,73
|
8,59
|
| 30/12/2025 |
2.204.834 |
-2,27%
|
8,80
|
8,59
|
8,90
|
8,59
|
| 29/12/2025 |
1.956.274 |
-2,22%
|
8,91
|
8,64
|
9,1119
|
8,81
|
| 26/12/2025 |
1.300.075 |
-2,91%
|
9,28
|
8,96
|
9,35
|
9,01
|
| 24/12/2025 |
868.727 |
2,41%
|
9,20
|
9,065
|
9,34
|
9,28
|
| 23/12/2025 |
2.321.539 |
-1,09%
|
9,12
|
8,905
|
9,26
|
9,12
|
| 22/12/2025 |
2.458.558 |
3,83%
|
9,10
|
9,045
|
9,50
|
9,22
|
| 19/12/2025 |
3.261.951 |
-0,23%
|
9,17
|
8,73
|
9,40
|
8,88
|
| 18/12/2025 |
5.763.346 |
19,46%
|
8,25
|
8,06
|
9,00
|
8,90
|
| 17/12/2025 |
2.560.243 |
-4,97%
|
7,9084
|
7,425
|
8,12
|
7,45
|
| 16/12/2025 |
3.411.183 |
-2,12%
|
8,0613
|
7,67
|
8,195
|
7,84
|
| 15/12/2025 |
4.254.247 |
-8,83%
|
9,0394
|
8,005
|
9,1399
|
8,01
|
