PureCycle TechNologies Inc (PCT)
Exportar para Excel
| << < 1 2 3 4 5 |
| 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
|
| 18/12/2024 |
0 |
-8,65%
|
11,76
|
10,52
|
11,94
|
10,67
|
| 17/12/2024 |
899.595 |
-1,68%
|
11,76
|
11,6101
|
12,3042
|
11,68
|
| 16/12/2024 |
1.663.646 |
1,11%
|
11,76
|
11,61
|
12,23
|
11,88
|
| 13/12/2024 |
1.210.749 |
-2,41%
|
12,87
|
11,595
|
12,14
|
11,75
|
| 12/12/2024 |
1.103.602 |
-6,83%
|
12,87
|
11,86
|
12,63
|
12,05
|
| 11/12/2024 |
1.085.801 |
-2,50%
|
12,87
|
12,37
|
12,98
|
12,45
|
| 10/12/2024 |
1.026.679 |
0,31%
|
13,25
|
12,57
|
13,223
|
12,79
|
| 09/12/2024 |
1.352.051 |
-3,26%
|
13,25
|
12,74
|
13,53
|
12,75
|
| 06/12/2024 |
1.022.163 |
5,27%
|
12,90
|
12,5504
|
13,25
|
13,18
|
| 05/12/2024 |
1.626.986 |
-1,48%
|
12,90
|
12,475
|
13,20
|
12,52
|
| 04/12/2024 |
1.775.481 |
1,02%
|
13,74
|
12,88
|
14,3099
|
12,89
|
| 03/12/2024 |
1.676.116 |
-2,55%
|
14,00
|
13,53
|
14,12
|
13,76
|
| 02/12/2024 |
3.544.076 |
6,21%
|
13,2706
|
13,2706
|
14,48
|
14,12
|
| 29/11/2024 |
803.428 |
2,20%
|
13,4485
|
13,05
|
13,64
|
13,295
|
| 27/11/2024 |
1.003.724 |
-0,60%
|
12,85
|
12,68
|
13,5593
|
13,20
|
| 26/11/2024 |
1.238.873 |
2,79%
|
12,28
|
12,28
|
13,54
|
13,28
|
| 25/11/2024 |
2.383.761 |
8,29%
|
12,33
|
12,25
|
13,27
|
12,92
|
| 22/11/2024 |
1.540.611 |
2,05%
|
12,01
|
11,2601
|
12,23
|
11,93
|
| 21/11/2024 |
1.129.760 |
-1,84%
|
12,07
|
11,67
|
12,548
|
11,69
|
| 20/11/2024 |
1.700.487 |
2,74%
|
11,47
|
11,38
|
12,548
|
11,99
|
| 19/11/2024 |
970.295 |
0,60%
|
10,84
|
10,84
|
11,74
|
11,67
|
| 18/11/2024 |
1.485.232 |
6,43%
|
11,159
|
10,84
|
11,75
|
11,60
|
| 15/11/2024 |
1.119.141 |
-0,90%
|
11,67
|
10,875
|
11,92
|
11,04
|
| 14/11/2024 |
1.579.297 |
-5,51%
|
12,80
|
11,12
|
12,88
|
11,14
|
| 13/11/2024 |
1.815.329 |
-6,87%
|
12,99
|
11,63
|
14,28
|
11,79
|
| 12/11/2024 |
2.657.402 |
-3,14%
|
13,06
|
12,03
|
14,28
|
12,66
|
| 11/11/2024 |
2.246.730 |
7,90%
|
12,24
|
12,03
|
13,45
|
12,905
|
| 08/11/2024 |
1.918.310 |
-4,05%
|
12,489
|
11,715
|
14,27
|
11,96
|
| 07/11/2024 |
4.153.552 |
-6,75%
|
13,60
|
11,90
|
14,27
|
12,46
|
| 06/11/2024 |
2.625.682 |
6,20%
|
12,59
|
12,49
|
13,37
|
13,36
|
| 05/11/2024 |
1.399.629 |
%
|
12,59
|
12,49
|
12,95
|
12,59
|
| 04/11/2024 |
1.395.251 |
%
|
13,14
|
12,13
|
12,85
|
12,51
|
| 01/11/2024 |
1.222.807 |
%
|
13,14
|
12,81
|
13,62
|
12,87
|
| 31/10/2024 |
1.696.890 |
%
|
13,45
|
12,75
|
13,55
|
13,02
|
| 30/10/2024 |
1.236.608 |
%
|
13,82
|
13,46
|
14,14
|
13,4883
|
| 29/10/2024 |
1.920.950 |
%
|
13,53
|
13,29
|
14,30
|
14,00
|
| 28/10/2024 |
2.047.569 |
%
|
11,15
|
13,66
|
14,37
|
13,92
|
| 25/10/2024 |
5.764.796 |
%
|
11,15
|
13,841
|
15,5799
|
14,12
|
| 24/10/2024 |
10.780.440 |
%
|
11,06
|
11,07
|
14,8799
|
14,3001
|
| 23/10/2024 |
1.327.813 |
%
|
11,06
|
10,85
|
11,46
|
11,04
|
| 22/10/2024 |
1.307.347 |
%
|
11,14
|
10,87
|
11,35
|
11,19
|
| 21/10/2024 |
1.687.755 |
%
|
10,75
|
10,405
|
11,24
|
11,11
|
| 18/10/2024 |
3.013.785 |
%
|
10,44
|
10,41
|
11,25
|
10,68
|
| 17/10/2024 |
1.366.435 |
%
|
9,93
|
9,89
|
10,6195
|
9,98
|
| 16/10/2024 |
2.449.711 |
%
|
9,93
|
9,70
|
10,65
|
10,29
|
| 15/10/2024 |
1.009.312 |
%
|
9,65
|
9,163
|
9,88
|
9,73
|
| 14/10/2024 |
741.776 |
%
|
9,65
|
9,242
|
9,495
|
9,37
|
| 11/10/2024 |
1.372.671 |
%
|
9,65
|
9,02
|
9,655
|
9,40
|
| 10/10/2024 |
1.268.203 |
%
|
9,65
|
8,635
|
9,15
|
9,09
|
| 09/10/2024 |
948.346 |
%
|
9,65
|
9,13
|
9,8699
|
9,14
|
| 08/10/2024 |
1.047.511 |
%
|
9,03
|
8,92
|
9,6699
|
9,37
|
| 07/10/2024 |
700.900 |
%
|
9,24
|
9,02
|
9,30
|
9,07
|
