Palantir TechNologies Inc Class A (PLTR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
13/11/2024	0	-0,65%	60,17	58,57	60,09	59,85
12/11/2024	32.881.531	-0,65%	60,17	58,57	60,09	59,85
11/11/2024	13.932.638	3,17%	60,17	58,70	62,08	60,24
08/11/2024	9.951.019	4,49%	55,55	55,30	58,47	58,39
07/11/2024	11.517.960	0,63%	55,95	53,56	56,47	55,88
06/11/2024	15.268.025	8,61%	53,08	51,61	55,69	55,53
05/11/2024	22.623.254	23,47%	47,80	46,86	51,575	51,13
04/11/2024	7.451.112	-1,22%	41,05	41,05	42,035	41,41
01/11/2024	5.086.080	0,87%	41,93	41,59	42,57	41,92
31/10/2024	8.378.579	-4,88%	43,00	40,90	43,30	41,56
30/10/2024	4.610.479	-2,76%	44,50	43,615	44,79	43,69
29/10/2024	3.948.915	-0,09%	44,90	44,04	45,065	44,93
28/10/2024	7.625.704	0,25%	45,00	44,69	45,14	44,97
25/10/2024	7.786.857	2,98%	43,80	43,645	45,07	44,86
24/10/2024	4.731.598	2,28%	42,94	42,67	43,73	43,56
23/10/2024	4.457.214	-0,82%	42,79	42,055	43,675	42,59
22/10/2024	4.360.595	0,56%	42,60	42,305	43,49	42,94
21/10/2024	3.893.091	-0,63%	42,90	42,41	43,40	42,70
18/10/2024	4.912.979	2,31%	42,00	41,67	42,985	42,97
17/10/2024	4.985.050	0,17%	42,18	41,61	42,69	42,00
16/10/2024	8.337.785	-1,18%	42,40	40,36	42,48	41,93
15/10/2024	7.643.704	-2,24%	43,40	41,52	43,68	42,43
14/10/2024	5.070.990	-0,25%	43,79	43,29	44,39	43,40
11/10/2024	9.367.404	-0,02%	43,40	42,62	44,38	43,51
10/10/2024	7.092.053	0,90%	42,76	42,42	43,87	43,52
09/10/2024	10.549.922	4,05%	41,55	41,22	43,335	43,13
08/10/2024	7.961.807	6,58%	39,26	39,02	41,49	41,45
07/10/2024	6.904.337	-2,80%	39,86	38,775	40,15	38,89
04/10/2024	8.959.082	1,96%	39,60	39,40	40,29	40,01
03/10/2024	7.473.934	4,67%	37,45	37,40	39,29	39,24
02/10/2024	5.090.706	2,83%	36,31	36,145	37,68	37,49
01/10/2024	9.743.865	-1,99%	37,21	36,06	37,56	36,46
30/09/2024	10.529.415	0,98%	36,50	36,16	37,32	37,20
27/09/2024	7.092.875	-0,70%	36,94	36,595	37,465	36,84
26/09/2024	8.234.841	-0,05%	37,25	36,60	37,435	37,10
25/09/2024	8.917.768	0,60%	36,96	36,39	37,17	37,12
24/09/2024	12.689.465	-2,77%	37,90	36,435	37,92	36,90
23/09/2024	12.122.511	2,02%	36,80	36,57	38,19	37,95
20/09/2024	216.330.208	1,01%	36,20	35,715	37,28	37,20
19/09/2024	6.853.275	1,24%	37,01	36,20	37,345	36,83
18/09/2024	6.518.624	-0,19%	35,90	35,88	37,105	36,38
17/09/2024	7.361.319	0,39%	37,04	35,87	37,04	36,45
16/09/2024	9.831.116	2,02%	35,75	35,58	36,915	36,31
13/09/2024	5.959.918	1,95%	34,91	34,90	36,005	35,59
12/09/2024	6.350.443	0,17%	34,87	34,54	35,395	34,91
11/09/2024	9.851.475	0,26%	34,05	33,62	34,87	34,85
10/09/2024	10.702.114	0,46%	34,90	33,71	35,19	34,76
09/09/2024	18.292.246	14,08%	32,66	32,47	34,69	34,60
06/09/2024	5.376.968	0,56%	30,60	29,51	31,02	30,33
05/09/2024	3.230.959	-1,41%	30,31	30,011	30,735	30,16
04/09/2024	4.849.973	0,26%	30,00	29,315	30,845	30,59
03/09/2024	5.043.419	-3,08%	31,35	30,175	31,58	30,51
02/09/2024	11.663.011	0,00%	31,05	30,70	31,49	31,48
30/08/2024	11.663.011	1,55%	31,05	30,70	31,49	31,48
29/08/2024	5.080.584	2,11%	30,67	30,49	31,81	31,00
28/08/2024	4.181.553	-1,56%	30,65	29,75	30,80	30,36
27/08/2024	4.141.575	-0,03%	30,55	30,38	31,11	30,84
26/08/2024	5.258.736	-2,93%	31,43	30,79	31,74	30,85
23/08/2024	4.520.245	-0,44%	32,00	31,63	32,55	31,78
22/08/2024	7.009.836	-1,91%	32,55	31,86	33,12	31,92
21/08/2024	5.417.778	0,68%	32,35	31,97	32,66	32,54
20/08/2024	5.341.620	-0,55%	32,50	31,64	32,72	32,32
19/08/2024	6.717.667	1,31%	32,39	31,815	32,58	32,50
16/08/2024	7.450.970	2,76%	31,12	30,99	32,75	32,08
15/08/2024	5.032.803	0,71%	31,32	30,83	31,495	31,22
14/08/2024	6.605.002	2,01%	30,62	30,33	31,365	31,00
13/08/2024	6.969.212	3,44%	29,69	29,57	30,845	30,39
12/08/2024	7.596.706	-2,10%	30,25	29,27	31,19	29,38
09/08/2024	11.357.431	2,49%	29,28	29,11	30,36	30,01
08/08/2024	10.699.315	11,25%	27,02	26,69	29,37	29,28
07/08/2024	9.427.354	-1,02%	27,07	26,24	28,355	26,32
06/08/2024	12.087.979	10,38%	27,05	25,57	27,42	26,59
05/08/2024	11.471.442	-2,63%	21,68	21,23	24,42	24,09
02/08/2024	9.105.299	-5,14%	24,75	23,75	24,855	24,74
01/08/2024	4.818.234	-3,01%	27,00	25,84	27,535	26,08
31/07/2024	4.675.808	1,97%	27,04	26,88	27,38	26,89
30/07/2024	4.842.000	-2,62%	27,25	25,89	27,435	26,37
29/07/2024	4.009.885	-0,37%	27,56	26,73	27,79	27,08
26/07/2024	3.882.250	2,07%	27,00	26,77	27,33	27,18
25/07/2024	7.578.208	0,11%	26,01	25,425	27,285	26,63
24/07/2024	7.545.413	-7,67%	28,44	26,58	28,68	26,60
23/07/2024	4.438.417	1,23%	28,39	28,31	29,18	28,81
22/07/2024	5.250.164	-0,42%	28,93	27,69	28,97	28,46
19/07/2024	7.027.558	-0,21%	28,35	28,28	29,60	28,58
18/07/2024	8.979.458	1,49%	28,41	28,15	29,83	28,64
17/07/2024	6.473.096	-1,57%	28,00	27,60	28,87	28,22
16/07/2024	7.591.597	0,00%	28,15	27,475	28,84	28,67
15/07/2024	5.743.277	2,14%	28,42	27,90	29,299	28,67
12/07/2024	5.179.827	1,56%	27,34	27,28	28,125	28,07
11/07/2024	7.970.236	-2,75%	28,49	26,90	28,58	27,64
10/07/2024	5.591.797	3,76%	27,50	27,38	28,47	28,42
09/07/2024	7.031.772	-1,12%	27,90	27,231	28,38	27,39
08/07/2024	7.611.875	1,73%	27,89	26,85	27,98	27,70
05/07/2024	6.885.044	5,34%	26,00	26,00	27,24	27,23
04/07/2024	2.534.779	0,00%	25,95	25,77	26,265	25,85
03/07/2024	2.534.779	0,08%	25,95	25,77	26,265	25,85
02/07/2024	4.859.244	-0,19%	25,79	25,76	26,43	25,83
01/07/2024	4.931.312	2,17%	25,50	25,15	26,02	25,88
28/06/2024	13.909.071	0,44%	25,28	25,03	25,57	25,33
27/06/2024	5.546.708	4,65%	24,10	24,09	25,40	25,22