PureCycle TechNologies Inc (PCT)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 03/10/2025 |
1.667.709 |
1,57%
|
13,43
|
13,32
|
13,97
|
13,59
|
| 02/10/2025 |
1.855.454 |
4,21%
|
12,94
|
12,88
|
13,40
|
13,38
|
| 01/10/2025 |
1.197.400 |
-2,24%
|
13,0019
|
12,66
|
13,0569
|
12,84
|
| 30/09/2025 |
737.184 |
0,15%
|
13,00
|
12,75
|
13,165
|
13,15
|
| 29/09/2025 |
1.118.226 |
1,63%
|
13,04
|
12,71
|
13,19
|
13,12
|
| 26/09/2025 |
982.827 |
-1,45%
|
13,10
|
12,72
|
13,27
|
12,91
|
| 25/09/2025 |
1.296.905 |
-2,89%
|
13,2147
|
12,70
|
13,33
|
13,10
|
| 24/09/2025 |
1.805.357 |
-2,84%
|
14,0797
|
13,475
|
14,0797
|
13,49
|
| 23/09/2025 |
1.636.574 |
-0,14%
|
14,12
|
13,7967
|
14,6799
|
13,90
|
| 22/09/2025 |
1.199.871 |
0,04%
|
13,9081
|
13,36
|
14,12
|
13,92
|
| 19/09/2025 |
1.564.058 |
0,84%
|
13,77
|
13,75
|
14,4099
|
13,91
|
| 18/09/2025 |
1.135.284 |
4,44%
|
13,50
|
13,15
|
13,86
|
13,77
|
| 17/09/2025 |
1.192.579 |
-2,20%
|
13,02
|
12,96
|
13,77
|
13,18
|
| 16/09/2025 |
943.429 |
-1,36%
|
13,73
|
13,02
|
13,73
|
13,44
|
| 15/09/2025 |
1.038.560 |
2,29%
|
13,51
|
13,2614
|
13,8285
|
13,63
|
| 12/09/2025 |
786.190 |
-0,04%
|
13,36
|
13,16
|
13,42
|
13,30
|
| 11/09/2025 |
933.289 |
0,83%
|
13,39
|
13,16
|
13,65
|
13,31
|
| 10/09/2025 |
1.169.354 |
-2,41%
|
13,55
|
13,04
|
13,74
|
13,19
|
| 09/09/2025 |
847.325 |
0,97%
|
13,4484
|
13,16
|
13,57
|
13,51
|
| 08/09/2025 |
1.175.523 |
0,00%
|
13,4625
|
13,06
|
13,50
|
13,39
|
| 05/09/2025 |
1.494.631 |
1,75%
|
13,4656
|
12,83
|
13,4656
|
13,39
|
| 04/09/2025 |
1.427.154 |
-0,75%
|
13,35
|
12,8604
|
13,35
|
13,16
|
| 03/09/2025 |
1.783.495 |
-3,21%
|
13,65
|
13,171
|
13,858
|
13,26
|
| 02/09/2025 |
1.708.729 |
-4,13%
|
14,09
|
13,50
|
14,11
|
13,70
|
| 29/08/2025 |
1.653.773 |
-2,32%
|
14,70
|
14,06
|
14,7799
|
14,29
|
| 28/08/2025 |
1.610.652 |
-1,65%
|
15,03
|
14,505
|
15,145
|
14,63
|
| 27/08/2025 |
4.799.000 |
9,27%
|
13,65
|
13,5108
|
15,135
|
14,86
|
| 26/08/2025 |
1.477.903 |
6,84%
|
12,97
|
12,72
|
13,6663
|
13,60
|
| 25/08/2025 |
1.007.527 |
-2,31%
|
12,96
|
12,6475
|
12,96
|
12,72
|
| 22/08/2025 |
1.329.286 |
3,42%
|
12,63
|
12,40
|
13,15
|
13,015
|
| 21/08/2025 |
1.669.842 |
-0,16%
|
12,49
|
12,29
|
12,625
|
12,57
|
| 20/08/2025 |
1.670.991 |
2,99%
|
12,36
|
12,10
|
12,69
|
12,59
|
| 19/08/2025 |
1.941.729 |
-3,74%
|
12,91
|
12,00
|
12,91
|
12,21
|
| 18/08/2025 |
1.927.957 |
-4,59%
|
12,91
|
12,62
|
13,16
|
12,69
|
| 15/08/2025 |
1.784.264 |
-0,38%
|
13,35
|
13,05
|
13,48
|
13,30
|
| 14/08/2025 |
1.354.520 |
-1,62%
|
13,05
|
12,81
|
13,48
|
13,35
|
| 13/08/2025 |
2.139.862 |
2,18%
|
13,50
|
13,11
|
13,805
|
13,57
|
| 12/08/2025 |
2.068.303 |
3,83%
|
12,91
|
12,91
|
13,615
|
13,28
|
| 11/08/2025 |
2.252.619 |
3,64%
|
12,26
|
12,26
|
13,26
|
12,79
|
| 08/08/2025 |
5.281.606 |
0,00%
|
13,00
|
12,01
|
14,225
|
12,35
|
| 07/08/2025 |
2.429.797 |
-5,00%
|
13,10
|
12,22
|
13,40
|
12,35
|
| 06/08/2025 |
1.410.612 |
-1,81%
|
13,35
|
12,8109
|
13,35
|
13,00
|
| 05/08/2025 |
1.456.312 |
-0,30%
|
13,39
|
13,00
|
13,51
|
13,24
|
| 04/08/2025 |
1.864.389 |
5,31%
|
12,88
|
12,7004
|
13,30
|
13,28
|
| 01/08/2025 |
2.835.226 |
-5,82%
|
12,94
|
12,47
|
13,41
|
12,62
|
| 31/07/2025 |
1.406.760 |
-1,69%
|
13,70
|
13,27
|
13,73
|
13,41
|
| 30/07/2025 |
2.127.268 |
-2,57%
|
14,16
|
13,41
|
14,16
|
13,64
|
| 29/07/2025 |
2.601.527 |
-5,65%
|
15,42
|
13,9644
|
15,5602
|
14,02
|
| 28/07/2025 |
1.837.593 |
-3,51%
|
15,44
|
14,67
|
15,5602
|
14,86
|
| 25/07/2025 |
1.498.364 |
-1,16%
|
15,63
|
15,25
|
16,00
|
15,40
|
| 24/07/2025 |
1.823.813 |
-1,95%
|
16,33
|
15,535
|
16,545
|
15,58
|
| 23/07/2025 |
1.859.192 |
-1,55%
|
16,20
|
15,31
|
16,545
|
15,89
|
| 22/07/2025 |
3.092.232 |
-1,16%
|
16,95
|
15,31
|
17,28
|
16,14
|
| 21/07/2025 |
2.735.364 |
-3,49%
|
16,99
|
16,30
|
17,2775
|
16,33
|
| 18/07/2025 |
3.841.812 |
2,55%
|
15,82
|
15,8059
|
17,37
|
16,92
|
| 17/07/2025 |
3.245.080 |
3,51%
|
14,98
|
14,92
|
16,70
|
16,50
|
| 16/07/2025 |
3.265.088 |
5,70%
|
15,66
|
14,92
|
16,28
|
15,94
|
| 15/07/2025 |
2.365.591 |
-3,89%
|
15,01
|
15,01
|
15,875
|
15,08
|
| 14/07/2025 |
2.485.906 |
3,28%
|
15,1101
|
15,01
|
15,86
|
15,69
|
| 11/07/2025 |
2.052.954 |
-1,36%
|
15,24
|
14,85
|
15,98
|
15,25
|
| 10/07/2025 |
2.818.401 |
0,65%
|
14,92
|
14,47
|
15,98
|
15,46
|
| 09/07/2025 |
3.808.870 |
5,50%
|
14,71
|
14,17
|
15,6696
|
15,36
|
| 08/07/2025 |
2.596.323 |
0,21%
|
13,57
|
13,43
|
14,85
|
14,56
|
| 07/07/2025 |
3.014.091 |
5,60%
|
13,6853
|
13,43
|
14,545
|
14,53
|
| 04/07/2025 |
1.454.181 |
-0,15%
|
13,84
|
13,52
|
14,07
|
13,76
|
| 03/07/2025 |
1.454.175 |
-1,38%
|
13,11
|
13,06
|
14,07
|
13,76
|
| 02/07/2025 |
3.745.479 |
5,99%
|
13,50
|
12,81
|
13,9169
|
13,81
|
| 01/07/2025 |
2.172.312 |
-4,89%
|
13,91
|
12,81
|
14,055
|
13,03
|
| 30/06/2025 |
1.552.333 |
0,00%
|
13,83
|
13,54
|
14,055
|
13,70
|
| 27/06/2025 |
2.649.100 |
-2,14%
|
13,81
|
13,55
|
14,2284
|
13,70
|
| 26/06/2025 |
1.954.120 |
0,94%
|
14,12
|
13,50
|
14,2284
|
14,00
|
| 25/06/2025 |
2.958.559 |
0,51%
|
13,45
|
13,3164
|
14,70
|
13,87
|
| 24/06/2025 |
2.907.504 |
5,26%
|
12,89
|
12,38
|
13,975
|
13,80
|
| 23/06/2025 |
2.864.232 |
0,61%
|
13,0362
|
12,38
|
13,29
|
13,11
|
| 20/06/2025 |
4.349.474 |
-4,82%
|
13,97
|
12,925
|
15,19
|
13,03
|
| 18/06/2025 |
5.207.641 |
-3,05%
|
13,75
|
13,41
|
15,47
|
13,69
|
| 17/06/2025 |
13.856.396 |
18,96%
|
11,55
|
11,4964
|
15,47
|
14,12
|
| 16/06/2025 |
2.190.603 |
4,67%
|
11,69
|
11,50
|
12,25
|
11,87
|
| 13/06/2025 |
1.918.301 |
-2,83%
|
11,08
|
10,96
|
11,865
|
11,34
|
| 12/06/2025 |
2.114.190 |
4,20%
|
11,08
|
10,95
|
11,865
|
11,67
|
| 11/06/2025 |
1.456.801 |
1,73%
|
10,90
|
10,755
|
11,382
|
11,20
|
| 10/06/2025 |
2.666.698 |
1,76%
|
10,04
|
9,76
|
11,2899
|
11,01
|
| 09/06/2025 |
2.893.369 |
9,51%
|
9,77
|
9,77
|
10,845
|
10,82
|
| 06/06/2025 |
1.422.184 |
1,02%
|
10,00
|
9,60
|
10,2493
|
9,88
|
| 05/06/2025 |
2.423.683 |
-1,51%
|
9,90
|
9,60
|
10,2099
|
9,78
|
| 04/06/2025 |
1.306.530 |
0,71%
|
9,46
|
9,26
|
10,2099
|
9,93
|
| 03/06/2025 |
2.027.740 |
6,02%
|
9,54
|
9,13
|
10,05
|
9,86
|
| 02/06/2025 |
1.406.021 |
-2,21%
|
9,41
|
9,15
|
9,58
|
9,30
|
| 30/05/2025 |
1.603.657 |
-2,62%
|
10,44
|
9,20
|
10,44
|
9,51
|
| 29/05/2025 |
1.975.168 |
-4,88%
|
10,36
|
9,58
|
10,50
|
9,75
|
| 28/05/2025 |
3.028.534 |
-0,97%
|
9,60
|
9,52
|
10,515
|
10,25
|
| 27/05/2025 |
3.427.291 |
10,70%
|
9,68
|
9,51
|
10,515
|
10,35
|
| 23/05/2025 |
2.009.128 |
2,19%
|
8,10
|
8,04
|
9,48
|
9,35
|
| 22/05/2025 |
2.705.032 |
12,41%
|
8,58
|
8,04
|
9,29
|
9,15
|
| 21/05/2025 |
3.087.187 |
-7,08%
|
8,72
|
8,13
|
8,96
|
8,14
|
| 20/05/2025 |
1.754.514 |
-0,23%
|
8,99
|
8,56
|
9,05
|
8,76
|
| 19/05/2025 |
2.676.054 |
-5,49%
|
9,12
|
8,615
|
9,12
|
8,78
|
| 16/05/2025 |
4.218.934 |
7,03%
|
8,11
|
8,07
|
9,4493
|
9,29
|
| 15/05/2025 |
2.594.562 |
5,85%
|
7,92
|
7,75
|
8,71
|
8,68
|
| 14/05/2025 |
1.771.149 |
3,41%
|
8,24
|
7,75
|
8,30
|
8,20
|
