Plug Power Inc (PLUG)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 13/05/2024 |
0 |
-7,58%
|
2,73
|
2,49
|
2,83
|
2,56
|
| 10/05/2024 |
20.492.691 |
-7,58%
|
2,73
|
2,49
|
2,83
|
2,56
|
| 09/05/2024 |
36.874.824 |
9,92%
|
2,40
|
2,36
|
2,81
|
2,77
|
| 08/05/2024 |
19.959.343 |
-5,30%
|
2,57
|
2,455
|
2,605
|
2,50
|
| 07/05/2024 |
15.313.521 |
-2,58%
|
2,79
|
2,60
|
2,77
|
2,64
|
| 06/05/2024 |
16.724.936 |
-1,10%
|
2,79
|
2,67
|
2,90
|
2,71
|
| 03/05/2024 |
24.479.564 |
11,84%
|
2,56
|
2,56
|
2,78
|
2,74
|
| 02/05/2024 |
19.667.426 |
6,52%
|
2,41
|
2,30
|
2,52
|
2,45
|
| 01/05/2024 |
25.935.674 |
0,00%
|
2,30
|
2,28
|
2,5386
|
2,31
|
| 30/04/2024 |
15.334.022 |
-3,75%
|
2,35
|
2,28
|
2,37
|
2,31
|
| 29/04/2024 |
15.420.848 |
-0,42%
|
2,41
|
2,385
|
2,605
|
2,40
|
| 26/04/2024 |
10.335.934 |
2,10%
|
2,41
|
2,38
|
2,44
|
2,43
|
| 25/04/2024 |
15.467.896 |
-1,25%
|
2,35
|
2,25
|
2,40
|
2,38
|
| 24/04/2024 |
22.588.331 |
-6,95%
|
2,66
|
2,3732
|
2,6799
|
2,41
|
| 23/04/2024 |
21.356.333 |
4,02%
|
2,60
|
2,5306
|
2,74
|
2,59
|
| 22/04/2024 |
13.853.740 |
-2,72%
|
2,58
|
2,45
|
2,595
|
2,50
|
| 19/04/2024 |
18.756.758 |
-4,44%
|
2,65
|
2,5415
|
2,73
|
2,5897
|
| 18/04/2024 |
12.217.527 |
-0,38%
|
2,72
|
2,615
|
2,79
|
2,7197
|
| 17/04/2024 |
12.205.542 |
0,74%
|
2,72
|
2,65
|
2,82
|
2,72
|
| 16/04/2024 |
14.878.208 |
-5,09%
|
2,80
|
2,68
|
2,80
|
2,705
|
| 15/04/2024 |
12.817.067 |
-1,38%
|
2,89
|
2,80
|
2,945
|
2,85
|
| 12/04/2024 |
9.218.404 |
-2,03%
|
2,90
|
2,86
|
2,98
|
2,90
|
| 11/04/2024 |
15.629.280 |
-3,58%
|
3,08
|
2,90
|
3,15
|
2,96
|
| 10/04/2024 |
13.763.619 |
-5,23%
|
3,10
|
3,03
|
3,16
|
3,08
|
| 09/04/2024 |
15.711.482 |
4,17%
|
3,10
|
3,1311
|
3,32
|
3,25
|
| 08/04/2024 |
11.417.157 |
-0,63%
|
3,10
|
3,04
|
3,219
|
3,1203
|
| 05/04/2024 |
17.661.278 |
-0,32%
|
3,00
|
2,99
|
3,19
|
3,14
|
| 04/04/2024 |
14.270.764 |
-1,86%
|
3,29
|
3,14
|
3,3988
|
3,17
|
| 03/04/2024 |
13.970.166 |
3,19%
|
3,16
|
3,05
|
3,24
|
3,24
|
| 02/04/2024 |
18.040.121 |
-8,72%
|
3,49
|
3,12
|
3,3524
|
3,14
|
| 01/04/2024 |
11.202.535 |
0,00%
|
3,49
|
3,29
|
3,50
|
3,44
|
| 28/03/2024 |
13.293.965 |
0,01%
|
3,43
|
3,35
|
3,51
|
3,4303
|
| 27/03/2024 |
21.370.454 |
6,52%
|
3,25
|
3,20
|
3,525
|
3,43
|
| 26/03/2024 |
12.280.693 |
-2,85%
|
3,39
|
3,22
|
3,41
|
3,235
|
| 25/03/2024 |
11.614.646 |
-2,35%
|
3,41
|
3,31
|
3,54
|
3,33
|
| 22/03/2024 |
11.539.849 |
-5,01%
|
3,52
|
3,37
|
3,57
|
3,41
|
| 21/03/2024 |
14.567.577 |
2,26%
|
3,52
|
3,47
|
3,71
|
3,5997
|
| 20/03/2024 |
23.222.820 |
8,31%
|
3,27
|
3,12
|
3,60
|
3,52
|
| 19/03/2024 |
14.467.387 |
-0,31%
|
3,20
|
3,05
|
3,27
|
3,24
|
| 18/03/2024 |
13.746.385 |
-2,70%
|
3,35
|
3,16
|
3,36
|
3,2401
|
| 15/03/2024 |
15.515.074 |
0,00%
|
3,34
|
3,26
|
3,465
|
3,34
|
| 14/03/2024 |
23.574.665 |
-0,30%
|
3,45
|
3,25
|
3,46
|
3,35
|
| 13/03/2024 |
19.383.995 |
-4,80%
|
3,45
|
3,325
|
3,525
|
3,37
|
| 12/03/2024 |
16.765.144 |
-3,55%
|
3,71
|
3,48
|
3,71
|
3,53
|
| 11/03/2024 |
21.519.532 |
-8,22%
|
4,02
|
3,61
|
4,10
|
3,6894
|
| 08/03/2024 |
21.922.158 |
3,08%
|
4,02
|
4,00
|
4,33
|
4,02
|
| 07/03/2024 |
17.563.742 |
-3,23%
|
4,02
|
3,815
|
4,15
|
3,89
|
| 06/03/2024 |
26.660.386 |
10,74%
|
3,70
|
3,635
|
4,10
|
4,02
|
| 05/03/2024 |
16.509.651 |
-5,96%
|
3,72
|
3,60
|
3,7975
|
3,63
|
| 04/03/2024 |
24.182.759 |
-0,77%
|
3,90
|
3,6815
|
4,02
|
3,86
|
| 01/03/2024 |
46.265.125 |
9,92%
|
3,19
|
3,16
|
3,88
|
3,8801
|
| 29/02/2024 |
32.561.805 |
3,50%
|
3,59
|
3,46
|
3,895
|
3,55
|
| 28/02/2024 |
19.795.037 |
-3,10%
|
3,47
|
3,37
|
3,63
|
3,44
|
| 27/02/2024 |
30.346.730 |
16,45%
|
3,16
|
3,15
|
3,63
|
3,54
|
| 26/02/2024 |
18.013.016 |
1,00%
|
3,53
|
2,83
|
3,0799
|
3,04
|
| 23/02/2024 |
24.580.112 |
-3,83%
|
3,53
|
2,98
|
3,27
|
3,01
|
| 22/02/2024 |
20.198.883 |
-7,93%
|
3,53
|
3,11
|
3,53
|
3,135
|
| 21/02/2024 |
19.336.971 |
-8,45%
|
3,85
|
3,3412
|
3,73
|
3,415
|
| 20/02/2024 |
12.874.841 |
-5,56%
|
3,85
|
3,70
|
3,885
|
3,74
|
| 19/02/2024 |
7.990.705 |
0,00%
|
3,84
|
3,75
|
4,01
|
3,96
|
| 16/02/2024 |
7.990.705 |
-6,38%
|
3,84
|
3,75
|
4,01
|
3,96
|
| 15/02/2024 |
22.875.013 |
-5,20%
|
4,18
|
3,9406
|
4,29
|
4,01
|
| 14/02/2024 |
16.217.369 |
1,44%
|
4,28
|
4,09
|
4,35
|
4,23
|
| 13/02/2024 |
21.861.331 |
-8,75%
|
4,28
|
4,09
|
4,315
|
4,17
|
| 12/02/2024 |
25.273.054 |
5,54%
|
4,33
|
4,29
|
4,69
|
4,57
|
| 09/02/2024 |
24.232.273 |
3,34%
|
4,25
|
4,165
|
4,4124
|
4,33
|
| 08/02/2024 |
19.116.085 |
-0,71%
|
4,21
|
4,10
|
4,29
|
4,19
|
| 07/02/2024 |
22.086.672 |
-5,79%
|
4,55
|
4,18
|
4,63
|
4,23
|
| 06/02/2024 |
27.439.445 |
3,80%
|
4,45
|
4,13
|
4,54
|
4,51
|
| 05/02/2024 |
24.250.634 |
-6,87%
|
4,45
|
4,16
|
4,45
|
4,34
|
| 02/02/2024 |
34.545.485 |
-0,85%
|
4,69
|
4,50
|
4,8688
|
4,66
|
| 01/02/2024 |
66.953.061 |
5,39%
|
4,10
|
4,42
|
5,14
|
4,69
|
| 31/01/2024 |
78.269.188 |
19,30%
|
4,10
|
3,97
|
4,84
|
4,45
|
| 30/01/2024 |
18.205.631 |
-1,58%
|
3,71
|
3,65
|
3,86
|
3,73
|
| 29/01/2024 |
21.962.032 |
11,47%
|
3,44
|
3,33
|
3,815
|
3,79
|
| 26/01/2024 |
17.805.648 |
0,29%
|
3,44
|
3,35
|
3,60
|
3,41
|
| 25/01/2024 |
30.683.547 |
-2,45%
|
3,50
|
3,22
|
3,525
|
3,39
|
| 24/01/2024 |
61.206.423 |
-6,72%
|
3,77
|
3,40
|
4,03
|
3,47
|
| 23/01/2024 |
91.530.382 |
30,99%
|
3,36
|
3,12
|
3,82
|
3,72
|
| 22/01/2024 |
35.637.881 |
5,97%
|
2,84
|
2,70
|
3,07
|
2,84
|
| 19/01/2024 |
34.744.998 |
10,33%
|
2,51
|
2,39
|
2,6999
|
2,67
|
| 18/01/2024 |
56.602.916 |
-11,15%
|
2,30
|
2,2625
|
2,545
|
2,43
|
| 17/01/2024 |
35.039.604 |
-9,87%
|
3,37
|
2,63
|
2,99
|
2,74
|
| 16/01/2024 |
23.840.060 |
-11,92%
|
3,37
|
3,00
|
3,37
|
3,03
|
| 15/01/2024 |
16.539.406 |
-7,79%
|
3,75
|
3,43
|
3,7982
|
3,4301
|
| 12/01/2024 |
16.539.406 |
-7,79%
|
3,75
|
3,43
|
3,7982
|
3,4301
|
| 11/01/2024 |
27.760.871 |
-7,18%
|
3,90
|
3,63
|
3,94
|
3,75
|
| 10/01/2024 |
18.045.526 |
-3,57%
|
4,18
|
3,90
|
4,196
|
4,05
|
| 09/01/2024 |
11.464.700 |
-3,45%
|
4,25
|
4,18
|
4,305
|
4,20
|
| 08/01/2024 |
14.325.767 |
2,00%
|
4,28
|
4,17
|
4,42
|
4,335
|
| 05/01/2024 |
15.913.996 |
-0,93%
|
4,26
|
4,17
|
4,56
|
4,25
|
| 04/01/2024 |
14.477.490 |
-2,06%
|
4,38
|
4,265
|
4,47
|
4,29
|
| 03/01/2024 |
25.067.744 |
-3,27%
|
4,50
|
4,16
|
4,51
|
4,44
|
| 02/01/2024 |
15.398.964 |
2,00%
|
4,45
|
4,395
|
4,845
|
4,59
|
| 29/12/2023 |
10.080.530 |
-4,46%
|
4,68
|
4,50
|
4,72
|
4,50
|
| 28/12/2023 |
13.252.789 |
-0,43%
|
4,68
|
4,61
|
4,83
|
4,69
|
| 27/12/2023 |
12.415.763 |
-1,46%
|
4,83
|
4,69
|
4,84
|
4,71
|
| 26/12/2023 |
16.092.050 |
5,75%
|
4,58
|
4,54
|
4,85
|
4,78
|
| 22/12/2023 |
17.294.968 |
2,49%
|
4,30
|
4,235
|
4,5987
|
4,52
|
| 21/12/2023 |
13.493.022 |
6,01%
|
4,38
|
4,30
|
4,48
|
4,41
|
Por favor leia o