Palantir TechNologies Inc Class A (PLTR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 >
18/07/2025	33.066.513	-0,31%	151,59	150,82	155,68	153,51
17/07/2025	42.170.615	2,05%	149,26	147,6744	155,68	153,99
16/07/2025	42.599.787	1,57%	149,00	147,3601	151,51	150,91
15/07/2025	42.242.430	-0,37%	142,68	142,223	150,62	148,58
14/07/2025	55.314.733	4,76%	142,18	141,9928	149,575	149,15
11/07/2025	37.428.244	-0,35%	143,50	139,53	145,16	142,10
10/07/2025	46.149.366	-0,50%	139,61	137,39	145,16	142,50
09/07/2025	48.287.152	2,45%	138,88	135,79	143,17	143,13
08/07/2025	44.086.229	0,31%	134,36	132,32	139,855	139,71
07/07/2025	51.631.371	3,48%	133,74	132,32	139,29	139,12
04/07/2025	30.532.296	1,70%	134,45	132,46	135,62	134,36
03/07/2025	30.487.175	1,63%	131,32	130,196	135,62	134,36
02/07/2025	42.357.628	1,10%	135,19	128,51	136,32	132,12
01/07/2025	65.163.666	-4,13%	137,86	128,51	138,8752	130,68
30/06/2025	68.974.055	4,12%	136,9104	134,80	138,8752	136,32
27/06/2025	85.709.373	-9,39%	144,85	130,60	148,215	130,74
26/06/2025	47.507.644	0,94%	144,50	141,53	148,215	144,25
25/06/2025	42.618.088	-0,27%	141,00	137,48	147,67	142,90
24/06/2025	40.208.798	2,19%	138,66	135,96	143,66	143,23
23/06/2025	47.797.184	1,78%	138,2226	135,96	142,15	139,92
20/06/2025	59.474.084	-1,90%	140,30	136,39	142,23	137,30
18/06/2025	42.148.258	1,16%	141,30	136,08	141,69	139,96
17/06/2025	49.378.069	-2,16%	140,00	136,09	145,44	138,20
16/06/2025	55.560.526	2,92%	140,29	139,95	145,44	141,41
13/06/2025	64.446.864	1,60%	136,30	133,00	140,57	137,40
12/06/2025	37.814.522	-0,84%	134,00	132,00	139,23	135,19
11/06/2025	66.778.233	2,52%	131,10	129,41	139,23	136,39
10/06/2025	50.396.047	0,57%	127,03	124,80	134,0699	132,81
09/06/2025	53.826.556	3,30%	127,3202	124,80	132,23	132,06
06/06/2025	62.023.564	6,39%	129,30	118,93	132,85	127,72
05/06/2025	93.333.581	-7,78%	132,80	118,93	132,95	119,91
04/06/2025	68.862.564	-2,38%	133,00	125,58	135,28	130,01
03/06/2025	66.259.092	0,70%	131,45	128,86	135,28	133,17
02/06/2025	67.409.444	0,20%	131,295	128,86	134,4746	132,04
30/05/2025	116.875.567	7,82%	125,34	121,5302	131,94	131,78
29/05/2025	44.218.976	-1,31%	124,24	121,5302	126,47	122,32
28/05/2025	45.825.524	0,29%	126,75	120,88	127,88	123,76
27/05/2025	62.427.157	-0,07%	127,18	120,88	127,88	123,39
23/05/2025	46.233.429	0,79%	121,97	120,0645	126,33	123,31
22/05/2025	55.097.262	1,38%	125,28	119,41	127,11	122,29
21/05/2025	57.010.922	-4,09%	127,12	119,41	128,20	120,58
20/05/2025	43.623.119	-0,59%	124,84	124,32	128,20	125,59
19/05/2025	51.864.965	-2,42%	123,86	123,80	127,82	126,33
16/05/2025	39.563.695	0,96%	128,44	125,74	130,33	129,52
15/05/2025	49.948.961	-1,57%	129,00	125,74	133,49	128,12
14/05/2025	67.459.967	1,53%	120,00	119,31	133,49	130,18
13/05/2025	103.911.122	8,14%	120,70	115,01	130,60	128,10
12/05/2025	67.142.881	1,02%	121,24	115,01	121,24	118,46
09/05/2025	58.655.075	-1,60%	112,26	111,86	120,38	117,30
08/05/2025	92.425.590	7,95%	107,99	107,00	120,38	119,15
07/05/2025	69.840.257	1,50%	112,68	105,3201	113,4797	110,48
06/05/2025	144.617.037	-12,10%	123,64	105,33	125,255	108,86
05/05/2025	74.283.321	-0,19%	123,961	121,36	125,255	123,77
02/05/2025	74.027.980	6,89%	120,00	116,00	124,41	124,28
01/05/2025	64.205.694	-1,77%	111,64	110,10	120,555	116,20
30/04/2025	77.431.475	2,03%	114,04	110,10	118,78	118,44
29/04/2025	58.758.665	1,26%	113,77	108,87	116,52	116,08
28/04/2025	82.327.157	1,63%	114,05	108,87	114,86	114,65
25/04/2025	74.652.075	4,53%	101,51	100,9101	112,88	112,78
24/04/2025	73.763.672	6,80%	98,82	97,83	107,97	107,78
23/04/2025	64.536.459	6,94%	93,04	91,3503	103,29	100,82
22/04/2025	65.759.006	3,68%	92,85	88,69	96,475	93,99
21/04/2025	62.702.422	-3,18%	91,8352	88,69	96,475	90,80
17/04/2025	62.109.807	1,11%	96,17	89,36	97,30	93,78
16/04/2025	87.311.566	-6,06%	93,49	89,36	98,99	92,71
15/04/2025	84.688.500	6,33%	95,75	93,10	98,99	98,40
11/04/2025	67.068.380	-0,10%	87,98	85,47	89,55	88,55
10/04/2025	84.954.034	-3,87%	88,43	84,14	90,78	88,59
09/04/2025	117.289.666	19,01%	78,12	77,27	93,32	92,01
08/04/2025	85.197.090	-0,82%	83,30	75,225	86,114	77,32
07/04/2025	110.243.425	5,47%	66,50	66,264	81,80	77,84
04/04/2025	101.938.047	-11,35%	80,00	71,9303	80,98	74,01
03/04/2025	63.674.315	-4,40%	81,25	81,02	85,68	83,60
02/04/2025	65.538.994	3,04%	82,46	82,3001	88,405	87,45
01/04/2025	55.528.791	0,33%	83,75	81,8201	85,28	84,68
31/03/2025	75.129.804	-1,69%	80,01	78,75	84,65	84,40
28/03/2025	66.729.471	-4,93%	89,22	84,10	89,29	85,85
27/03/2025	58.062.527	-2,42%	91,03	89,67	93,65	90,09
26/03/2025	60.265.238	-4,12%	96,39	90,82	97,2999	92,28
25/03/2025	58.289.101	-0,33%	97,28	95,08	98,17	96,50
24/03/2025	83.132.928	6,39%	93,38	92,28	97,39	96,75
21/03/2025	73.447.086	4,19%	85,45	84,4602	91,07	90,96
20/03/2025	78.978.132	1,51%	85,45	85,12	89,80	87,39
19/03/2025	68.025.254	2,66%	84,69	82,86	87,99	86,10
18/03/2025	65.857.811	-4,04%	85,68	81,80	86,1699	83,89
14/03/2025	76.692.381	8,31%	83,02	82,34	87,80	86,24
13/03/2025	72.139.194	-4,70%	82,90	78,32	83,74	79,62
12/03/2025	81.607.065	7,30%	75,67	79,87	84,55	83,65
11/03/2025	76.347.100	2,15%	75,67	75,5301	80,745	78,05
10/03/2025	89.220.261	-10,13%	82,00	74,58	83,96	76,38
07/03/2025	73.001.241	5,77%	80,00	79,15	85,145	84,91
06/03/2025	83.414.576	-10,56%	87,64	80,01	88,34	80,46
05/03/2025	77.263.880	6,85%	86,34	82,50	90,30	90,13
04/03/2025	79.028.052	1,40%	80,20	79,31	88,50	84,40
03/03/2025	81.753.310	-1,77%	88,61	82,53	90,4796	83,42
28/02/2025	85.630.008	0,01%	80,00	78,59	85,03	84,92
27/02/2025	68.752.497	-5,08%	92,00	84,17	93,62	84,77
26/02/2025	64.416.420	2,06%	89,10	87,59	91,69	89,31
25/02/2025	90.179.526	-3,28%	90,52	85,25	91,70	87,84
21/02/2025	86.059.422	-4,68%	107,69	100,29	109,07	101,35