PureCycle TechNologies Inc (PCT)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 13/05/2025 |
2.053.492 |
-2,46%
|
7,80
|
7,60
|
8,30
|
7,93
|
| 12/05/2025 |
3.477.854 |
11,52%
|
7,69
|
7,60
|
8,145
|
8,13
|
| 09/05/2025 |
2.157.495 |
-3,44%
|
7,05
|
6,93
|
7,815
|
7,29
|
| 08/05/2025 |
4.420.565 |
15,09%
|
6,58
|
6,37
|
7,815
|
7,55
|
| 07/05/2025 |
1.526.802 |
0,00%
|
6,52
|
6,37
|
6,725
|
6,56
|
| 06/05/2025 |
1.056.789 |
-1,94%
|
6,62
|
6,40
|
6,775
|
6,56
|
| 05/05/2025 |
1.810.889 |
-0,45%
|
6,50
|
6,40
|
6,775
|
6,69
|
| 02/05/2025 |
1.373.726 |
0,90%
|
6,79
|
6,585
|
7,01
|
6,72
|
| 01/05/2025 |
1.018.880 |
-0,75%
|
6,53
|
6,53
|
6,85
|
6,66
|
| 30/04/2025 |
1.307.753 |
-3,59%
|
6,90
|
6,53
|
7,04
|
6,71
|
| 29/04/2025 |
927.892 |
0,14%
|
6,75
|
6,75
|
7,2299
|
6,96
|
| 28/04/2025 |
1.704.950 |
3,12%
|
6,70
|
6,70
|
7,2299
|
6,95
|
| 25/04/2025 |
950.024 |
-1,61%
|
6,53
|
6,44
|
7,04
|
6,74
|
| 24/04/2025 |
3.935.457 |
8,73%
|
6,83
|
6,29
|
7,03
|
6,85
|
| 23/04/2025 |
2.449.458 |
-1,41%
|
5,78
|
5,78
|
7,03
|
6,30
|
| 22/04/2025 |
3.731.892 |
14,83%
|
5,90
|
5,48
|
6,57
|
6,39
|
| 21/04/2025 |
1.946.096 |
-7,10%
|
5,90
|
5,48
|
5,95
|
5,565
|
| 17/04/2025 |
1.469.154 |
-1,96%
|
6,22
|
5,90
|
6,42
|
5,99
|
| 16/04/2025 |
1.448.174 |
-3,93%
|
6,40
|
5,90
|
6,6578
|
6,11
|
| 15/04/2025 |
988.138 |
-1,55%
|
6,40
|
6,3299
|
6,6578
|
6,36
|
| 14/04/2025 |
1.652.164 |
3,69%
|
6,38
|
6,10
|
6,485
|
6,46
|
| 11/04/2025 |
1.463.625 |
5,15%
|
5,87
|
5,66
|
6,43
|
6,23
|
| 10/04/2025 |
2.085.017 |
-8,92%
|
6,08
|
5,685
|
6,20
|
5,92
|
| 09/04/2025 |
3.096.881 |
12,70%
|
5,56
|
5,47
|
6,87
|
6,50
|
| 08/04/2025 |
2.193.635 |
-7,19%
|
6,50
|
5,60
|
6,545
|
5,75
|
| 07/04/2025 |
2.823.464 |
3,34%
|
5,57
|
5,40
|
6,72
|
6,19
|
| 04/04/2025 |
4.712.717 |
-12,43%
|
6,48
|
5,57
|
6,525
|
5,99
|
| 03/04/2025 |
2.040.167 |
-7,45%
|
6,70
|
6,5501
|
6,96
|
6,84
|
| 02/04/2025 |
1.805.167 |
8,05%
|
6,60
|
6,47
|
7,42
|
7,38
|
| 01/04/2025 |
1.765.848 |
-1,30%
|
6,82
|
6,56
|
7,10
|
6,83
|
| 31/03/2025 |
1.560.726 |
-1,43%
|
6,86
|
6,59
|
7,11
|
6,92
|
| 28/03/2025 |
1.700.773 |
-4,88%
|
7,26
|
6,89
|
7,36
|
7,02
|
| 27/03/2025 |
837.802 |
-1,93%
|
7,71
|
7,31
|
7,66
|
7,38
|
| 26/03/2025 |
1.282.991 |
-3,47%
|
7,71
|
7,32
|
7,893
|
7,52
|
| 25/03/2025 |
1.308.634 |
-4,18%
|
8,18
|
7,69
|
8,19
|
7,79
|
| 24/03/2025 |
1.308.571 |
4,63%
|
7,96
|
7,36
|
8,28
|
8,13
|
| 21/03/2025 |
1.478.071 |
1,84%
|
7,47
|
7,36
|
7,84
|
7,77
|
| 20/03/2025 |
1.454.913 |
-4,74%
|
7,82
|
7,55
|
8,12
|
7,63
|
| 19/03/2025 |
1.326.930 |
4,03%
|
7,63
|
7,20
|
8,06
|
8,01
|
| 18/03/2025 |
1.485.855 |
3,22%
|
7,36
|
7,20
|
7,87
|
7,70
|
| 17/03/2025 |
914.048 |
-3,12%
|
7,63
|
7,46
|
7,89
|
7,46
|
| 14/03/2025 |
1.366.118 |
6,36%
|
7,42
|
7,38
|
7,91
|
7,70
|
| 13/03/2025 |
1.636.269 |
-5,61%
|
7,64
|
7,15
|
7,7094
|
7,23
|
| 12/03/2025 |
1.843.584 |
3,37%
|
7,66
|
7,25
|
7,95
|
7,66
|
| 11/03/2025 |
2.038.124 |
2,07%
|
7,31
|
7,12
|
7,67
|
7,41
|
| 10/03/2025 |
3.800.991 |
-15,95%
|
8,38
|
7,17
|
8,50
|
7,26
|
| 07/03/2025 |
2.268.091 |
-5,26%
|
9,00
|
8,09
|
9,03
|
8,65
|
| 06/03/2025 |
1.559.527 |
-1,72%
|
9,00
|
8,91
|
9,39
|
9,13
|
| 05/03/2025 |
1.061.374 |
1,86%
|
9,28
|
8,91
|
9,35
|
9,29
|
| 04/03/2025 |
2.737.284 |
-2,56%
|
9,00
|
8,64
|
9,55
|
9,12
|
| 03/03/2025 |
2.379.439 |
-9,13%
|
10,63
|
9,29
|
10,66
|
9,36
|
| 28/02/2025 |
2.028.964 |
11,71%
|
10,63
|
9,0448
|
10,36
|
10,30
|
| 27/02/2025 |
3.253.472 |
-2,64%
|
10,63
|
9,13
|
10,38
|
9,22
|
| 26/02/2025 |
1.490.398 |
0,21%
|
10,63
|
9,16
|
9,76
|
9,47
|
| 25/02/2025 |
1.334.410 |
-3,08%
|
10,63
|
9,13
|
9,76
|
9,45
|
| 24/02/2025 |
759.720 |
-0,81%
|
10,63
|
9,47
|
9,93
|
9,75
|
| 21/02/2025 |
1.772.650 |
-7,09%
|
10,63
|
9,675
|
10,7226
|
9,83
|
| 20/02/2025 |
1.185.036 |
1,15%
|
10,72
|
10,13
|
10,77
|
10,58
|
| 19/02/2025 |
1.599.535 |
-4,04%
|
10,72
|
10,365
|
10,90
|
10,46
|
| 18/02/2025 |
5.089.315 |
17,08%
|
10,72
|
10,03
|
11,525
|
10,90
|
| 17/02/2025 |
0 |
4,02%
|
9,02
|
9,01
|
9,65
|
9,31
|
| 14/02/2025 |
1.369.831 |
4,02%
|
9,02
|
9,01
|
9,65
|
9,31
|
| 13/02/2025 |
736.038 |
1,59%
|
8,34
|
8,795
|
9,02
|
8,95
|
| 12/02/2025 |
836.595 |
0,57%
|
8,34
|
8,46
|
9,0598
|
8,81
|
| 11/02/2025 |
1.190.491 |
3,36%
|
8,34
|
8,34
|
8,8499
|
8,76
|
| 10/02/2025 |
1.377.072 |
-2,14%
|
8,95
|
8,37
|
9,0599
|
8,475
|
| 07/02/2025 |
1.526.975 |
0,46%
|
8,44
|
8,14
|
8,71
|
8,66
|
| 06/02/2025 |
1.582.236 |
0,06%
|
8,92
|
8,41
|
8,7945
|
8,62
|
| 05/02/2025 |
2.053.698 |
1,47%
|
8,92
|
8,52
|
9,30
|
8,615
|
| 04/02/2025 |
2.409.667 |
-5,14%
|
8,92
|
8,3201
|
9,001
|
8,49
|
| 03/02/2025 |
2.490.927 |
-3,87%
|
9,00
|
8,711
|
9,26
|
8,95
|
| 31/01/2025 |
956.980 |
-1,59%
|
9,45
|
9,215
|
9,515
|
9,31
|
| 30/01/2025 |
984.925 |
0,85%
|
9,48
|
9,275
|
9,84
|
9,46
|
| 29/01/2025 |
1.111.191 |
-3,94%
|
9,77
|
9,33
|
9,85
|
9,38
|
| 28/01/2025 |
1.299.101 |
2,90%
|
9,77
|
9,38
|
9,87
|
9,765
|
| 27/01/2025 |
1.397.865 |
-2,87%
|
9,53
|
9,28
|
9,73
|
9,49
|
| 24/01/2025 |
1.072.680 |
0,21%
|
9,53
|
9,62
|
10,00
|
9,77
|
| 23/01/2025 |
1.008.919 |
-1,42%
|
9,53
|
9,47
|
9,81
|
9,75
|
| 22/01/2025 |
1.526.320 |
3,56%
|
9,53
|
9,14
|
9,995
|
9,89
|
| 21/01/2025 |
1.354.419 |
-0,31%
|
9,67
|
9,37
|
9,85
|
9,55
|
| 20/01/2025 |
0 |
1,81%
|
9,55
|
9,32
|
9,64
|
9,58
|
| 17/01/2025 |
1.234.730 |
1,81%
|
9,55
|
9,32
|
9,64
|
9,58
|
| 16/01/2025 |
972.500 |
-1,88%
|
9,55
|
9,365
|
9,67
|
9,41
|
| 15/01/2025 |
1.124.186 |
1,70%
|
9,50
|
9,45
|
10,11
|
9,59
|
| 14/01/2025 |
1.113.020 |
-2,48%
|
9,50
|
9,26
|
9,97
|
9,43
|
| 13/01/2025 |
1.191.742 |
-0,31%
|
9,50
|
9,34
|
9,72
|
9,67
|
| 09/01/2025 |
1.851.219 |
-8,09%
|
10,88
|
9,66
|
10,49
|
9,70
|
| 08/01/2025 |
1.629.039 |
-7,42%
|
10,88
|
9,66
|
10,455
|
9,66
|
| 07/01/2025 |
934.589 |
-2,60%
|
10,76
|
10,36
|
11,04
|
10,51
|
| 06/01/2025 |
909.010 |
0,37%
|
10,76
|
10,65
|
11,00
|
10,79
|
| 03/01/2025 |
1.549.058 |
6,75%
|
10,49
|
10,1001
|
10,905
|
10,75
|
| 02/01/2025 |
960.451 |
-1,76%
|
10,49
|
9,96
|
10,605
|
10,07
|
| 31/12/2024 |
0 |
-1,35%
|
10,49
|
10,01
|
10,53
|
10,25
|
| 30/12/2024 |
991.863 |
-1,89%
|
10,74
|
10,1001
|
10,5055
|
10,25
|
| 27/12/2024 |
742.220 |
-3,29%
|
10,74
|
10,505
|
11,00
|
10,59
|
| 26/12/2024 |
699.630 |
2,34%
|
10,74
|
10,52
|
11,025
|
10,95
|
| 24/12/2024 |
0 |
2,35%
|
10,74
|
10,46
|
10,77
|
10,70
|
| 23/12/2024 |
1.176.211 |
-2,12%
|
10,80
|
10,61
|
10,9278
|
10,62
|
| 20/12/2024 |
1.177.399 |
4,63%
|
10,20
|
10,20
|
11,115
|
10,85
|
| 19/12/2024 |
2.409.155 |
0,84%
|
10,79
|
10,30
|
11,02
|
10,37
|
