Palantir TechNologies Inc Class A (PLTR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 > >>
11/12/2025	24 900 569	-0,20%	185,50	180,21	188,05	187,54
10/12/2025	39 624 116	3,37%	184,68	182,56	190,38	187,91
09/12/2025	13 566 309	0,19%	179,955	179,9004	182,84	181,84
08/12/2025	20 605 143	-0,13%	181,9431	179,54	183,7239	181,49
05/12/2025	23 381 026	2,29%	178,2788	177,04	182,1532	181,76
04/12/2025	21 601 172	1,13%	176,93	174,46	178,44	177,92
03/12/2025	21 966 280	3,18%	169,0432	168,85	176,325	176,08
02/12/2025	26 253 116	1,96%	169,94	169,45	175,7399	170,69
01/12/2025	18 769 624	-0,58%	165,97	163,12	169,10	167,49
28/11/2025	12 730 541	1,83%	167,25	165,875	169,3982	168,45
26/11/2025	25 571 771	1,35%	166,33	163,88	168,3385	165,77
25/11/2025	26 967 864	0,81%	160,2484	156,555	164,6499	163,55
24/11/2025	36 009 619	4,78%	157,00	156,9998	165,17	162,25
21/11/2025	48 170 208	-0,57%	156,80	147,56	158,11	154,85
20/11/2025	53 757 724	-5,82%	171,69	154,40	174,57	155,745
19/11/2025	33 036 366	-1,14%	168,84	160,43	169,591	165,42
18/11/2025	37 101 812	-2,24%	167,79	165,66	172,83	167,33
17/11/2025	33 776 070	-1,60%	171,23	167,43	174,2399	171,25
14/11/2025	44 153 299	1,03%	164,98	164,55	177,29	174,01
13/11/2025	44 662 353	-6,53%	179,8826	170,7314	182,70	172,14
12/11/2025	39 712 764	-3,54%	191,505	180,40	191,6432	184,17
11/11/2025	37 147 063	-1,32%	191,16	186,20	192,925	190,96
10/11/2025	62 598 462	8,75%	183,65	183,52	194,9299	193,61
07/11/2025	48 698 985	1,63%	172,05	168,91	178,68	177,93
06/11/2025	53 355 607	-6,92%	188,52	174,53	191,09	175,05
05/11/2025	50 867 736	-1,47%	188,59	181,371	189,97	187,90
04/11/2025	78 033 382	-8,12%	189,7499	185,80	195,70	190,74
03/11/2025	41 349 958	3,51%	205,22	201,8201	207,99	207,18
31/10/2025	33 231 298	3,08%	199,30	197,92	204,18	200,47
30/10/2025	29 972 208	-2,14%	196,66	176,4204	199,67	194,55
29/10/2025	45 023 213	4,96%	191,12	190,49	199,82	198,81
28/10/2025	27 397 549	0,22%	190,34	186,78	191,78	189,60
27/10/2025	32 773 395	2,41%	189,2238	187,53	192,83	189,18
24/10/2025	23 288 303	2,30%	183,17	182,85	186,0758	184,63
23/10/2025	25 692 283	2,82%	174,41	174,35	181,56	180,48
22/10/2025	41 782 715	-3,28%	180,80	169,48	182,20	175,49
21/10/2025	19 873 787	0,01%	181,43	178,6501	182,3891	181,51
20/10/2025	23 186 881	1,91%	180,50	177,44	183,09	181,59
17/10/2025	27 748 474	0,02%	176,4568	174,02	181,57	178,15
16/10/2025	28 260 915	-0,84%	181,43	176,45	184,82	178,12
15/10/2025	24 181 212	-0,06%	182,05	176,02	184,35	179,62
14/10/2025	31 873 296	1,50%	174,5322	170,82	182,34	179,74
13/10/2025	28 906 273	1,01%	179,105	173,45	179,22	177,21
10/10/2025	33 651 016	-5,49%	185,55	175,27	187,10	175,44
09/10/2025	31 576 506	1,04%	182,47	179,95	187,6199	185,47
08/10/2025	22 286 672	0,75%	183,66	181,20	184,25	183,56
07/10/2025	41 005 652	1,47%	180,45	179,4201	186,18	182,17
06/10/2025	34 632 630	3,72%	177,59	177,45	182,9499	179,53
03/10/2025	72 851 175	-7,47%	185,76	170,77	186,83	173,07
02/10/2025	27 823 092	0,93%	186,9417	182,95	188,20	187,05
01/10/2025	30 625 363	1,38%	180,4984	179,50	186,28	184,95
30/09/2025	28 079 073	2,04%	178,00	178,00	182,77	182,42
29/09/2025	25 414 459	0,74%	179,615	177,1936	181,48	178,86
26/09/2025	27 672 453	-0,84%	180,3499	174,91	180,3499	177,57
25/09/2025	48 701 856	-0,28%	174,19	173,80	184,32	179,12
24/09/2025	28 221 213	-1,59%	183,19	177,12	184,85	179,56
23/09/2025	45 338 931	1,73%	182,0501	177,01	185,75	182,55
22/09/2025	28 488 311	-1,63%	180,92	178,15	182,24	179,33
19/09/2025	50 117 916	3,05%	176,54	176,506	184,41	182,39
18/09/2025	42 936 418	5,12%	170,00	169,40	178,37	176,97
17/09/2025	45 399 458	-1,22%	168,67	161,28	169,68	168,33
16/09/2025	21 349 661	-0,60%	170,59	168,96	171,30	170,26
15/09/2025	30 946 502	-0,18%	169,575	167,41	171,30	171,21
12/09/2025	36 816 077	4,27%	165,13	164,01	171,53	171,43
11/09/2025	28 435 745	-1,40%	167,27	163,25	167,75	164,36
10/09/2025	40 560 477	2,69%	167,80	163,44	168,51	166,74
09/09/2025	41 329 964	4,05%	157,29	156,37	162,75	162,36
08/09/2025	34 140 132	1,93%	153,63	153,6001	158,30	156,10
05/09/2025	57 228 132	-2,01%	158,144	148,04	158,96	153,11
04/09/2025	39 266 993	0,72%	154,30	153,16	157,04	156,14
03/09/2025	50 357 847	-1,38%	158,86	152,71	161,15	154,90
02/09/2025	48 063 563	0,19%	151,18	150,28	158,3887	157,09
29/08/2025	32 809 714	-0,89%	156,8994	153,89	158,36	156,71
28/08/2025	33 787 476	0,92%	157,27	152,60	158,225	158,12
27/08/2025	51 803 209	-2,58%	162,60	155,9801	162,60	156,72
26/08/2025	50 173 224	2,35%	155,74	154,57	162,13	160,87
25/08/2025	55 784 391	-1,04%	156,07	149,37	158,58	157,17
22/08/2025	65 508 822	1,61%	155,69	151,77	163,20	158,74
21/08/2025	61 253 249	0,11%	154,62	153,81	157,97	156,18
20/08/2025	142 564 969	-1,12%	152,51	142,34	156,46	156,01
19/08/2025	87 377 451	-9,36%	171,64	156,90	172,30	157,75
18/08/2025	41 693 429	-1,77%	174,4452	171,39	177,90	174,03
15/08/2025	38 914 095	-2,16%	179,97	173,38	180,2117	177,17
14/08/2025	35 100 308	-1,78%	182,45	179,20	185,33	181,02
13/08/2025	35 911 530	-1,36%	188,97	183,59	189,46	184,37
12/08/2025	35 864 535	2,35%	184,85	182,10	188,15	186,97
11/08/2025	35 630 935	-2,31%	185,95	181,93	187,18	182,68
08/08/2025	42 497 028	2,65%	183,915	183,11	189,18	186,96
07/08/2025	51 994 380	1,59%	180,90	178,17	184,48	182,20
06/08/2025	52 872 878	3,60%	171,99	171,01	180,58	179,54
05/08/2025	86 144 598	7,77%	171,98	169,2201	176,3163	173,27
04/08/2025	41 532 846	4,12%	157,62	157,62	161,40	160,66
01/08/2025	37 773 314	-2,56%	155,26	151,0576	158,19	154,27
31/07/2025	29 999 020	-0,09%	160,225	156,74	160,89	158,35
30/07/2025	23 517 932	1,54%	156,96	156,56	159,38	158,61
29/07/2025	31 140 062	-1,06%	160,00	153,04	160,2799	156,24
28/07/2025	46 193 424	-0,58%	160,42	153,04	160,64	157,88
25/07/2025	40 160 334	2,56%	154,01	152,575	160,39	158,80
24/07/2025	27 556 810	0,15%	149,76	148,2871	155,63	154,86
23/07/2025	34 810 666	3,72%	150,88	145,062	154,67	154,63