PureCycle TechNologies Inc (PCT)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 04/10/2024 |
762.730 |
%
|
9,34
|
9,07
|
9,35
|
9,25
|
| 03/10/2024 |
838.678 |
%
|
8,70
|
8,675
|
9,06
|
9,01
|
| 02/10/2024 |
978.531 |
%
|
8,70
|
8,68
|
9,375
|
9,08
|
| 01/10/2024 |
1.721.087 |
%
|
9,37
|
8,665
|
9,37
|
8,81
|
| 30/09/2024 |
1.165.819 |
%
|
10,39
|
9,355
|
9,83
|
9,495
|
| 27/09/2024 |
996.147 |
%
|
10,39
|
9,355
|
9,77
|
9,60
|
| 26/09/2024 |
1.218.799 |
%
|
10,39
|
9,46
|
10,05
|
9,46
|
| 25/09/2024 |
2.063.086 |
%
|
10,39
|
9,625
|
10,6769
|
9,70
|
| 24/09/2024 |
1.879.110 |
%
|
9,30
|
9,285
|
10,245
|
10,17
|
| 23/09/2024 |
1.585.580 |
%
|
9,50
|
8,97
|
9,50
|
9,27
|
| 20/09/2024 |
3.436.559 |
%
|
9,31
|
9,1799
|
10,06
|
9,2598
|
| 19/09/2024 |
4.486.657 |
%
|
8,45
|
8,41
|
9,6691
|
9,38
|
| 18/09/2024 |
2.079.801 |
%
|
9,01
|
8,09
|
8,7999
|
8,15
|
| 17/09/2024 |
2.079.962 |
%
|
9,01
|
8,60
|
9,185
|
8,76
|
| 16/09/2024 |
3.787.248 |
%
|
8,85
|
8,8051
|
9,39
|
8,86
|
| 13/09/2024 |
6.656.773 |
%
|
8,18
|
8,0388
|
9,55
|
8,82
|
| 12/09/2024 |
4.372.709 |
%
|
6,81
|
6,7998
|
7,99
|
7,995
|
| 11/09/2024 |
7.364.387 |
%
|
5,17
|
5,0688
|
6,985
|
6,80
|
| 10/09/2024 |
867.610 |
%
|
4,72
|
4,50
|
4,741
|
4,69
|
| 09/09/2024 |
972.374 |
%
|
5,40
|
4,63
|
4,84
|
4,72
|
| 06/09/2024 |
2.256.987 |
%
|
5,40
|
4,725
|
5,51
|
4,80
|
| 05/09/2024 |
448.867 |
%
|
5,79
|
5,6801
|
6,0106
|
5,73
|
| 04/09/2024 |
436.367 |
%
|
5,75
|
5,6801
|
6,0106
|
5,83
|
| 03/09/2024 |
1.039.437 |
%
|
6,00
|
5,65
|
6,0999
|
5,79
|
| 30/08/2024 |
710.634 |
%
|
5,94
|
5,85
|
6,11
|
5,90
|
| 29/08/2024 |
702.867 |
%
|
5,83
|
5,895
|
6,11
|
6,00
|
| 28/08/2024 |
749.313 |
%
|
5,83
|
5,80
|
6,05
|
5,83
|
| 27/08/2024 |
803.817 |
%
|
5,89
|
5,65
|
5,9675
|
5,96
|
| 26/08/2024 |
649.237 |
%
|
5,96
|
5,86
|
6,105
|
5,98
|
| 23/08/2024 |
587.805 |
%
|
5,87
|
5,82
|
6,03
|
5,83
|
| 22/08/2024 |
584.349 |
%
|
5,87
|
5,82
|
6,03
|
5,83
|
| 21/08/2024 |
977.272 |
%
|
5,66
|
5,58
|
6,00
|
5,91
|
| 20/08/2024 |
901.185 |
%
|
5,69
|
5,465
|
5,85
|
5,64
|
| 19/08/2024 |
1.176.331 |
%
|
5,57
|
5,42
|
5,68
|
5,67
|
| 16/08/2024 |
1.149.809 |
%
|
5,87
|
5,55
|
5,97
|
5,67
|
| 15/08/2024 |
1.247.624 |
%
|
5,58
|
5,715
|
6,12
|
5,84
|
| 14/08/2024 |
1.071.899 |
%
|
5,58
|
5,53
|
5,88
|
5,84
|
| 13/08/2024 |
1.082.670 |
%
|
5,58
|
5,54
|
5,78
|
5,64
|
| 12/08/2024 |
1.586.851 |
%
|
6,65
|
5,51
|
6,07
|
5,52
|
| 09/08/2024 |
2.253.449 |
%
|
6,65
|
5,50
|
6,395
|
5,64
|
| 08/08/2024 |
3.261.702 |
%
|
6,65
|
6,255
|
7,11
|
6,31
|
| 07/08/2024 |
1.180.584 |
%
|
6,65
|
6,17
|
6,65
|
6,27
|
| 06/08/2024 |
1.001.943 |
%
|
6,44
|
6,56
|
6,97
|
6,58
|
| 05/08/2024 |
1.629.605 |
%
|
6,44
|
6,2502
|
6,89
|
6,89
|
| 02/08/2024 |
1.455.807 |
%
|
7,09
|
6,7348
|
7,19
|
7,03
|
| 01/08/2024 |
1.188.018 |
%
|
7,75
|
7,22
|
7,7901
|
7,45
|
| 31/07/2024 |
867.741 |
%
|
7,60
|
7,50
|
7,965
|
7,71
|
| 30/07/2024 |
1.094.924 |
%
|
7,60
|
7,27
|
7,8939
|
7,615
|
