Palantir TechNologies Inc Class A (PLTR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/07/2026 |
12.431.809 |
-0,37%
|
124,4485
|
122,02
|
125,30
|
122,91
|
| 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
|
| 08/05/2026 |
26.112.826 |
0,53%
|
136,51
|
133,03
|
137,8799
|
137,80
|
| 07/05/2026 |
32.598.254 |
2,47%
|
135,80
|
134,80
|
140,95
|
137,05
|
| 06/05/2026 |
34.580.840 |
-1,56%
|
135,2887
|
131,1501
|
135,70
|
133,79
|
| 05/05/2026 |
59.860.316 |
-6,93%
|
143,99
|
134,73
|
143,99
|
135,91
|
| 04/05/2026 |
37.652.045 |
1,43%
|
147,95
|
145,225
|
149,62
|
146,03
|
| 01/05/2026 |
24.318.911 |
3,74%
|
143,08
|
141,39
|
146,44
|
144,07
|
| 30/04/2026 |
20.666.167 |
0,84%
|
139,13
|
136,65
|
140,20
|
139,11
|
| 29/04/2026 |
21.790.869 |
-2,26%
|
140,72
|
134,68
|
140,73
|
137,97
|
| 28/04/2026 |
16.464.858 |
-1,36%
|
142,33
|
140,4201
|
143,85
|
141,18
|
| 27/04/2026 |
7.975.875 |
0,44%
|
140,68
|
140,4906
|
144,73
|
143,10
|
| 24/04/2026 |
24.972.785 |
1,07%
|
142,8391
|
138,93
|
143,325
|
143,09
|
| 23/04/2026 |
40.923.563 |
-7,21%
|
149,77
|
139,92
|
150,29
|
141,57
|
| 22/04/2026 |
29.645.873 |
4,55%
|
147,89
|
147,42
|
152,68
|
152,62
|
| 21/04/2026 |
31.688.734 |
-0,03%
|
146,8855
|
144,00
|
149,87
|
145,97
|
| 20/04/2026 |
22.906.988 |
-0,34%
|
145,55
|
143,83
|
147,20
|
145,89
|
| 17/04/2026 |
30.717.210 |
2,52%
|
144,49
|
143,30
|
148,28
|
146,39
|
| 16/04/2026 |
29.352.178 |
0,43%
|
144,01
|
139,53
|
144,78
|
142,76
|
| 15/04/2026 |
32.509.668 |
4,75%
|
136,62
|
134,93
|
142,58
|
142,15
|
| 14/04/2026 |
37.914.646 |
2,54%
|
135,10
|
134,00
|
138,07
|
135,70
|
| 13/04/2026 |
46.227.307 |
3,29%
|
131,31
|
129,20
|
134,4199
|
132,37
|
| 10/04/2026 |
84.948.098 |
-1,86%
|
129,16
|
122,68
|
130,00
|
128,06
|
| 09/04/2026 |
63.236.311 |
-7,24%
|
140,12
|
128,47
|
140,12
|
130,49
|
| 08/04/2026 |
44.134.134 |
-6,26%
|
155,468
|
139,1701
|
156,25
|
140,76
|
| 07/04/2026 |
19.201.588 |
1,40%
|
146,375
|
144,45
|
150,26
|
150,07
|
| 06/04/2026 |
19.319.254 |
-0,34%
|
149,27
|
146,6308
|
150,61
|
147,93
|
| 02/04/2026 |
22.080.530 |
1,30%
|
142,59
|
140,51
|
148,50
|
148,46
|
| 01/04/2026 |
21.609.231 |
0,14%
|
148,15
|
144,47
|
148,35
|
146,49
|
| 31/03/2026 |
26.682.379 |
6,38%
|
139,82
|
138,98
|
147,8599
|
146,28
|
| 30/03/2026 |
24.434.417 |
-3,76%
|
144,425
|
136,30
|
144,4888
|
137,55
|
| 27/03/2026 |
22.988.398 |
-3,02%
|
144,62
|
141,57
|
145,90
|
143,06
|
| 26/03/2026 |
27.412.065 |
-4,75%
|
152,65
|
147,25
|
153,07
|
147,56
|
| 25/03/2026 |
27.677.138 |
0,21%
|
158,045
|
154,855
|
160,24
|
154,96
|
| 24/03/2026 |
40.949.311 |
-3,77%
|
159,9633
|
151,64
|
162,40
|
154,78
|
| 23/03/2026 |
35.364.250 |
6,78%
|
152,705
|
152,41
|
161,055
|
160,84
|
| 20/03/2026 |
26.517.268 |
-3,24%
|
154,05
|
149,09
|
156,53
|
150,68
|
| 19/03/2026 |
23.463.388 |
1,79%
|
151,66
|
150,50
|
156,15
|
155,68
|
| 18/03/2026 |
20.220.273 |
-1,51%
|
155,10
|
152,62
|
156,69
|
152,77
|
| 17/03/2026 |
27.911.520 |
1,53%
|
152,46
|
152,12
|
156,75
|
155,08
|
| 16/03/2026 |
23.483.162 |
1,24%
|
151,65
|
151,175
|
153,86
|
152,72
|
| 13/03/2026 |
31.181.924 |
-1,66%
|
154,5241
|
148,5801
|
154,5692
|
150,95
|
| 12/03/2026 |
39.638.637 |
1,25%
|
151,84
|
150,98
|
155,88
|
153,50
|
| 11/03/2026 |
25.016.556 |
0,30%
|
150,85
|
149,3304
|
153,169
|
151,60
|
| 10/03/2026 |
34.287.807 |
-3,38%
|
154,62
|
150,14
|
156,6571
|
151,14
|
| 09/03/2026 |
31.732.378 |
-0,43%
|
156,25
|
152,97
|
158,44
|
156,43
|
| 06/03/2026 |
49.241.415 |
2,97%
|
149,78
|
149,75
|
161,45
|
157,16
|
| 05/03/2026 |
33.764.086 |
-0,34%
|
151,52
|
149,61
|
156,38
|
152,67
|
| 04/03/2026 |
42.029.323 |
4,02%
|
149,6991
|
148,10
|
154,52
|
153,19
|
| 03/03/2026 |
50.650.097 |
1,49%
|
141,44
|
138,20
|
147,50
|
147,22
|
| 02/03/2026 |
53.753.555 |
5,82%
|
141,20
|
140,52
|
147,14
|
145,17
|
