Palantir TechNologies Inc Class A (PLTR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 02/10/2026 |
9.634.663 |
-0,68%
|
192,86
|
188,2612
|
194,78
|
188,75
|
| 01/10/2026 |
10.583.060 |
1,55%
|
189,2759
|
186,60
|
191,80
|
190,04
|
| 30/09/2026 |
10.916.282 |
-0,28%
|
187,7849
|
186,44
|
190,99
|
187,05
|
| 29/09/2026 |
8.388.865 |
-0,28%
|
187,547
|
184,81
|
188,63
|
186,97
|
| 28/09/2026 |
8.847.572 |
-1,16%
|
186,42
|
185,62
|
190,25
|
187,48
|
| 25/09/2026 |
9.288.502 |
-1,56%
|
192,09
|
189,35
|
194,214
|
189,67
|
| 24/09/2026 |
14.454.603 |
0,54%
|
188,86
|
188,24
|
194,68
|
192,59
|
| 23/09/2026 |
23.680.054 |
3,58%
|
185,36
|
182,95
|
193,79
|
191,79
|
| 22/09/2026 |
12.113.506 |
0,96%
|
184,30
|
182,03
|
185,54
|
184,99
|
| 21/09/2026 |
12.681.410 |
3,09%
|
178,75
|
176,76
|
183,38
|
183,09
|
| 18/09/2026 |
13.616.669 |
0,78%
|
176,5979
|
172,00
|
177,96
|
177,64
|
| 17/09/2026 |
13.565.441 |
1,06%
|
174,63
|
172,607
|
177,88
|
176,24
|
| 16/09/2026 |
12.806.380 |
1,04%
|
171,30
|
168,96
|
174,7651
|
174,34
|
| 15/09/2026 |
18.401.395 |
-0,26%
|
170,60
|
169,45
|
176,59
|
172,56
|
| 14/09/2026 |
17.961.198 |
3,64%
|
168,80
|
166,42
|
174,3599
|
173,31
|
| 11/09/2026 |
9.315.819 |
0,83%
|
167,84
|
165,40
|
168,61
|
167,23
|
| 10/09/2026 |
12.341.159 |
-2,17%
|
166,30
|
164,55
|
168,9999
|
165,86
|
| 09/09/2026 |
12.468.240 |
-0,45%
|
171,34
|
168,61
|
171,8599
|
169,53
|
| 08/09/2026 |
12.112.741 |
-2,42%
|
173,48
|
170,02
|
175,82
|
170,30
|
| 04/09/2026 |
16.047.449 |
-4,53%
|
179,73
|
173,67
|
182,19
|
174,33
|
| 03/09/2026 |
25.300.017 |
7,64%
|
171,15
|
171,15
|
185,83
|
182,53
|
| 02/09/2026 |
26.815.651 |
-5,85%
|
177,139
|
165,71
|
177,9033
|
169,46
|
| 01/09/2026 |
14.983.299 |
-3,54%
|
182,63
|
179,75
|
186,55
|
179,92
|
| 31/08/2026 |
12.821.122 |
0,15%
|
183,70
|
183,61
|
187,94
|
186,38
|
| 28/08/2026 |
14.715.454 |
0,16%
|
184,93
|
184,38
|
188,37
|
186,29
|
| 27/08/2026 |
26.721.353 |
4,59%
|
177,132
|
177,132
|
186,85
|
185,93
|
| 26/08/2026 |
15.436.615 |
2,75%
|
170,53
|
168,90
|
178,49
|
177,50
|
| 25/08/2026 |
16.371.352 |
-1,81%
|
175,5827
|
172,2004
|
179,87
|
172,73
|
| 24/08/2026 |
15.860.155 |
-2,22%
|
177,82
|
171,31
|
179,42
|
175,89
|
| 21/08/2026 |
25.656.006 |
3,45%
|
174,221
|
172,55
|
182,44
|
179,94
|
| 20/08/2026 |
14.270.363 |
-0,76%
|
174,91
|
172,03
|
176,46
|
173,96
|
| 19/08/2026 |
19.271.147 |
2,12%
|
171,1495
|
170,06
|
176,82
|
175,19
|
| 18/08/2026 |
15.839.203 |
-0,54%
|
173,38
|
171,09
|
173,90
|
171,54
|
| 17/08/2026 |
15.871.158 |
-0,85%
|
173,54
|
172,3013
|
176,27
|
172,55
|
| 14/08/2026 |
14.847.560 |
-2,79%
|
178,559
|
173,80
|
180,18
|
174,04
|
| 13/08/2026 |
23.607.656 |
4,37%
|
172,20
|
171,80
|
179,91
|
179,01
|
| 12/08/2026 |
22.003.319 |
-2,20%
|
172,2317
|
168,34
|
175,09
|
171,04
|
| 11/08/2026 |
26.296.407 |
-0,21%
|
172,76
|
172,72
|
177,94
|
174,94
|
| 10/08/2026 |
35.767.774 |
1,84%
|
169,00
|
168,97
|
179,60
|
175,23
|
| 07/08/2026 |
46.600.482 |
10,41%
|
158,63
|
158,41
|
172,41
|
172,01
|
| 06/08/2026 |
24.200.306 |
-1,53%
|
154,65
|
152,70
|
158,00
|
155,92
|
| 05/08/2026 |
37.597.411 |
-2,49%
|
162,15
|
158,25
|
166,06
|
158,43
|
| 04/08/2026 |
103.950.560 |
29,53%
|
145,61
|
143,34
|
164,51
|
162,66
|
| 03/08/2026 |
32.625.917 |
2,67%
|
127,07
|
123,6567
|
127,07
|
125,65
|
| 31/07/2026 |
8.919.371 |
0,65%
|
121,00
|
119,95
|
123,39
|
123,06
|
| 30/07/2026 |
14.920.497 |
-0,55%
|
122,05
|
120,27
|
123,6699
|
122,26
|
| 29/07/2026 |
15.698.303 |
-0,40%
|
124,00
|
122,45
|
127,28
|
123,00
|
| 28/07/2026 |
26.277.292 |
-6,09%
|
126,40
|
117,89
|
127,18
|
123,53
|
| 27/07/2026 |
21.421.635 |
6,96%
|
125,5903
|
125,1553
|
132,41
|
131,53
|
| 24/07/2026 |
12.431.809 |
-0,37%
|
124,4485
|
122,02
|
125,30
|
122,92
|
| 23/07/2026 |
16.854.599 |
-0,90%
|
126,17
|
120,73
|
126,39
|
123,37
|
| 22/07/2026 |
23.242.668 |
-6,02%
|
132,72
|
123,45
|
132,8807
|
124,57
|
| 21/07/2026 |
13.392.295 |
-1,59%
|
133,6732
|
131,225
|
134,68
|
132,66
|
| 20/07/2026 |
16.896.243 |
1,87%
|
130,29
|
130,0261
|
136,62
|
134,85
|
| 17/07/2026 |
17.553.282 |
-1,47%
|
129,51
|
129,05
|
134,7698
|
132,38
|
| 16/07/2026 |
17.308.386 |
0,51%
|
133,4707
|
128,68
|
134,89
|
134,44
|
| 15/07/2026 |
17.025.136 |
-0,16%
|
135,0897
|
132,88
|
136,88
|
133,76
|
| 14/07/2026 |
33.237.176 |
2,71%
|
123,1656
|
122,64
|
135,7899
|
133,72
|
| 13/07/2026 |
24.482.062 |
2,53%
|
127,265
|
126,195
|
130,72
|
130,04
|
| 10/07/2026 |
19.333.915 |
-1,71%
|
130,84
|
125,77
|
132,27
|
126,79
|
| 09/07/2026 |
22.751.727 |
-2,44%
|
128,35
|
124,81
|
129,19
|
129,04
|
| 08/07/2026 |
24.420.931 |
-1,56%
|
130,59
|
126,7168
|
132,39
|
132,22
|
| 07/07/2026 |
33.144.509 |
1,28%
|
134,5309
|
131,46
|
138,90
|
134,37
|
| 06/07/2026 |
22.058.694 |
2,51%
|
128,00
|
126,76
|
134,0693
|
132,54
|
| 02/07/2026 |
34.647.131 |
2,90%
|
129,77
|
128,295
|
132,88
|
129,30
|
| 01/07/2026 |
36.508.255 |
7,82%
|
119,85
|
119,35
|
128,25
|
125,73
|
| 30/06/2026 |
21.779.488 |
0,84%
|
115,44
|
114,57
|
118,70
|
116,67
|
| 29/06/2026 |
27.713.135 |
2,51%
|
117,57
|
112,93
|
119,08
|
115,70
|
| 26/06/2026 |
30.497.397 |
5,67%
|
109,15
|
108,02
|
114,0799
|
112,93
|
| 25/06/2026 |
39.191.218 |
-5,64%
|
111,29
|
106,375
|
112,14
|
107,27
|
| 24/06/2026 |
28.232.562 |
-2,80%
|
113,87
|
112,25
|
118,00
|
113,50
|
| 23/06/2026 |
25.050.560 |
-2,21%
|
120,48
|
116,18
|
120,90
|
116,70
|
| 18/06/2026 |
26.512.604 |
-1,65%
|
131,07
|
119,50
|
131,41
|
119,50
|
| 17/06/2026 |
19.435.744 |
-1,94%
|
131,75
|
129,92
|
136,10
|
130,63
|
| 16/06/2026 |
17.039.991 |
-1,05%
|
134,1196
|
129,62
|
134,5077
|
133,25
|
| 15/06/2026 |
22.920.828 |
5,10%
|
130,05
|
129,70
|
134,98
|
134,71
|
| 12/06/2026 |
20.965.171 |
-2,36%
|
131,6412
|
126,65
|
132,20
|
127,99
|
| 11/06/2026 |
15.645.125 |
0,60%
|
129,14
|
127,18
|
131,5197
|
131,08
|
| 10/06/2026 |
15.829.915 |
-1,26%
|
129,54
|
128,80
|
133,185
|
130,21
|
| 09/06/2026 |
22.297.811 |
-3,20%
|
135,47
|
127,35
|
136,99
|
132,07
|
| 08/06/2026 |
15.937.973 |
0,69%
|
136,38
|
135,29
|
137,76
|
136,47
|
| 05/06/2026 |
20.194.396 |
-4,27%
|
140,3903
|
134,025
|
141,97
|
135,53
|
| 04/06/2026 |
25.487.677 |
-0,34%
|
145,37
|
140,272
|
146,37
|
141,70
|
| 03/06/2026 |
24.934.984 |
-6,57%
|
150,24
|
141,25
|
151,68
|
142,20
|
| 02/06/2026 |
26.988.014 |
-5,25%
|
155,43
|
149,80
|
159,5225
|
152,17
|
| 01/06/2026 |
36.575.002 |
2,63%
|
160,76
|
155,88
|
163,6899
|
160,65
|
| 29/05/2026 |
50.554.739 |
9,24%
|
147,74
|
145,79
|
157,7794
|
156,54
|
| 28/05/2026 |
31.055.026 |
8,00%
|
133,80
|
133,00
|
143,40
|
143,34
|
| 27/05/2026 |
20.574.900 |
-2,98%
|
134,185
|
131,63
|
135,73
|
132,51
|
| 26/05/2026 |
20.554.372 |
-0,21%
|
136,18
|
133,30
|
138,68
|
136,60
|
| 22/05/2026 |
16.831.303 |
-0,43%
|
138,0396
|
134,30
|
139,02
|
136,88
|
| 21/05/2026 |
14.568.649 |
0,19%
|
135,71
|
135,4306
|
138,55
|
137,415
|
| 20/05/2026 |
18.041.866 |
1,40%
|
134,07
|
132,42
|
137,24
|
137,15
|
| 19/05/2026 |
18.675.644 |
0,12%
|
134,85
|
133,60
|
137,46
|
135,26
|
| 18/05/2026 |
20.378.626 |
0,83%
|
132,685
|
131,33
|
135,935
|
135,14
|
| 15/05/2026 |
16.816.616 |
0,61%
|
131,8087
|
131,8087
|
135,64
|
133,99
|
| 14/05/2026 |
24.696.253 |
2,84%
|
130,2691
|
129,46
|
134,48
|
133,73
|
| 13/05/2026 |
36.929.232 |
-4,33%
|
135,02
|
128,75
|
136,9899
|
130,05
|
| 12/05/2026 |
21.690.963 |
-0,65%
|
136,491
|
133,46
|
137,4155
|
136,00
|
| 11/05/2026 |
27.033.987 |
-0,80%
|
134,39
|
132,771
|
137,14
|
136,89
|
