PureCycle TechNologies Inc (PCT)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 12/12/2025 |
2.459.365 |
-6,99%
|
9,39
|
8,73
|
9,50
|
8,78
|
| 11/12/2025 |
2.464.354 |
0,64%
|
9,40
|
9,265
|
9,70
|
9,44
|
| 10/12/2025 |
1.529.721 |
2,07%
|
9,19
|
8,92
|
9,4582
|
9,38
|
| 09/12/2025 |
1.362.299 |
0,66%
|
9,16
|
9,07
|
9,365
|
9,19
|
| 08/12/2025 |
1.884.313 |
-1,72%
|
9,4008
|
9,075
|
9,49
|
9,13
|
| 05/12/2025 |
1.722.800 |
-3,53%
|
9,56
|
9,24
|
9,67
|
9,29
|
| 04/12/2025 |
3.052.904 |
8,20%
|
8,92
|
8,85
|
9,74
|
9,63
|
| 03/12/2025 |
2.167.127 |
6,84%
|
8,36
|
8,32
|
8,93
|
8,90
|
| 01/12/2025 |
2.016.209 |
-5,17%
|
8,6375
|
8,2901
|
8,65
|
8,33
|
| 28/11/2025 |
1.030.972 |
3,39%
|
8,6705
|
8,60
|
8,87
|
8,80
|
| 26/11/2025 |
2.204.700 |
1,91%
|
8,51
|
8,37
|
8,66
|
8,55
|
| 25/11/2025 |
3.800.790 |
0,24%
|
8,3917
|
7,994
|
8,405
|
8,39
|
| 24/11/2025 |
4.293.580 |
0,97%
|
8,15
|
7,62
|
8,41
|
8,37
|
| 21/11/2025 |
3.519.712 |
3,09%
|
8,23
|
7,71
|
8,59
|
8,29
|
| 20/11/2025 |
2.713.978 |
-7,64%
|
8,99
|
8,025
|
9,10
|
8,05
|
| 19/11/2025 |
3.061.556 |
1,16%
|
8,6594
|
8,35
|
8,80
|
8,70
|
| 18/11/2025 |
2.917.615 |
1,12%
|
8,50
|
8,19
|
8,765
|
8,60
|
| 17/11/2025 |
2.339.618 |
-7,45%
|
9,17
|
8,49
|
9,1793
|
8,52
|
| 14/11/2025 |
3.934.795 |
3,49%
|
8,62
|
8,60
|
9,345
|
9,19
|
| 13/11/2025 |
3.471.487 |
-7,50%
|
9,66
|
8,855
|
9,66
|
8,88
|
| 12/11/2025 |
4.185.778 |
-2,93%
|
9,98
|
9,45
|
10,08
|
9,60
|
| 11/11/2025 |
2.787.288 |
-2,85%
|
10,11
|
9,72
|
10,69
|
9,89
|
| 10/11/2025 |
3.127.299 |
-3,42%
|
10,95
|
10,15
|
11,03
|
10,18
|
| 07/11/2025 |
6.711.522 |
9,57%
|
11,76
|
9,95
|
11,76
|
10,54
|
| 06/11/2025 |
3.590.480 |
-7,22%
|
10,40
|
9,565
|
10,40
|
9,61
|
| 05/11/2025 |
2.171.142 |
1,93%
|
10,30
|
10,11
|
10,50
|
10,32
|
| 04/11/2025 |
4.859.192 |
-7,09%
|
10,59
|
9,915
|
10,63
|
10,12
|
| 03/11/2025 |
2.684.764 |
-5,87%
|
11,58
|
10,74
|
11,60
|
10,90
|
| 31/10/2025 |
2.490.091 |
2,21%
|
11,50
|
11,30
|
11,7599
|
11,58
|
| 30/10/2025 |
3.466.158 |
-6,74%
|
12,29
|
11,305
|
12,29
|
11,34
|
| 29/10/2025 |
2.810.391 |
-7,32%
|
13,12
|
12,13
|
13,3699
|
12,16
|
| 28/10/2025 |
1.193.849 |
1,00%
|
13,18
|
12,95
|
13,32
|
13,12
|
| 27/10/2025 |
1.228.251 |
-0,84%
|
13,61
|
12,791
|
13,61
|
12,99
|
| 24/10/2025 |
1.299.169 |
-0,30%
|
13,20
|
13,09
|
13,625
|
13,10
|
| 23/10/2025 |
1.232.665 |
1,55%
|
13,2784
|
12,94
|
13,35
|
13,14
|
| 22/10/2025 |
2.064.872 |
-1,45%
|
13,4887
|
12,72
|
13,62
|
12,94
|
| 21/10/2025 |
2.441.284 |
-7,14%
|
14,08
|
12,87
|
14,10
|
13,13
|
| 20/10/2025 |
2.190.520 |
7,45%
|
13,55
|
13,40
|
14,70
|
14,14
|
| 17/10/2025 |
3.748.462 |
-6,80%
|
13,9064
|
12,98
|
14,30
|
13,16
|
| 16/10/2025 |
2.367.703 |
-6,61%
|
15,17
|
14,01
|
15,49
|
14,12
|
| 15/10/2025 |
2.833.450 |
2,50%
|
15,14
|
14,3745
|
15,31
|
15,13
|
| 14/10/2025 |
4.472.153 |
12,15%
|
13,63
|
12,78
|
15,03
|
14,78
|
| 13/10/2025 |
2.362.900 |
-3,02%
|
13,98
|
13,06
|
14,18
|
13,17
|
| 10/10/2025 |
3.376.498 |
-6,55%
|
14,48
|
13,53
|
14,84
|
13,58
|
| 09/10/2025 |
1.304.664 |
-2,42%
|
14,86
|
14,36
|
15,0499
|
14,50
|
| 08/10/2025 |
1.998.559 |
2,84%
|
14,47
|
14,40
|
15,12
|
14,86
|
| 07/10/2025 |
2.450.577 |
-2,04%
|
14,8554
|
14,24
|
15,22
|
14,44
|
| 06/10/2025 |
3.802.858 |
8,46%
|
13,68
|
13,67
|
14,76
|
14,74
|
