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 > >>
18/07/2024	6.473.096	0,00%	28,00	27,60	28,87	28,22
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
26/06/2024	3.852.954	-1,87%	24,47	24,025	24,66	24,10
25/06/2024	6.650.085	1,66%	24,16	23,93	24,63	24,56
24/06/2024	5.949.139	1,34%	23,44	23,30	24,38	24,16
21/06/2024	13.872.813	-6,73%	24,70	23,535	24,79	23,84
20/06/2024	10.015.381	-1,01%	26,44	25,16	26,57	25,56
19/06/2024	8.072.749	0,00%	25,17	24,84	26,02	25,82
18/06/2024	8.072.749	9,55%	25,17	24,84	26,02	25,82
17/06/2024	29.022.453	6,11%	23,49	23,45	25,06	25,0109
14/06/2024	14.556.219	1,29%	23,82	22,84	23,72	23,57
13/06/2024	14.373.651	-2,10%	23,82	23,15	24,14	23,27
12/06/2024	20.803.334	-0,38%	24,21	23,57	24,33	23,76
11/06/2024	16.776.635	3,03%	22,75	22,89	23,95	23,83
10/06/2024	15.956.544	-0,90%	22,75	22,66	23,16	23,10
07/06/2024	18.869.249	-2,02%	22,42	22,99	23,57	23,31
06/06/2024	34.096.768	3,62%	22,42	22,99	23,95	23,79
05/06/2024	21.140.586	3,87%	22,42	22,22	22,98	22,955
04/06/2024	21.560.793	3,66%	21,03	21,04	22,26	22,10
03/06/2024	17.406.392	-1,66%	21,78	21,01	21,83	21,32
31/05/2024	19.066.410	-0,18%	21,80	21,31	22,20	21,69
30/05/2024	23.948.690	4,35%	20,73	21,02	21,96	21,85
29/05/2024	12.165.951	-0,48%	20,73	20,64	20,99	20,95
28/05/2024	13.623.856	0,33%	20,71	20,73	21,22	21,08
27/05/2024	3.913.221	0,00%	20,71	20,655	21,145	21,01
24/05/2024	3.913.221	-0,76%	20,71	20,655	21,145	21,01
23/05/2024	21.289.657	-2,22%	21,39	20,63	21,515	20,70
22/05/2024	12.197.315	-0,33%	21,38	21,07	21,42	21,17
21/05/2024	15.523.722	-1,80%	21,38	21,12	21,4496	21,23
20/05/2024	18.755.685	-0,74%	21,75	21,22	21,77	21,60
17/05/2024	16.238.433	0,44%	21,81	21,56	22,1693	21,745
16/05/2024	13.986.684	0,14%	20,91	21,54	21,87	21,70
15/05/2024	20.854.235	1,10%	20,91	21,185	21,805	21,675
14/05/2024	30.079.423	2,39%	20,91	20,94	22,07	21,44
13/05/2024	20.059.135	1,80%	20,63	20,60	21,19	20,97
10/05/2024	31.454.036	-2,55%	21,30	20,50	21,38	20,60
09/05/2024	28.059.256	-1,86%	21,49	20,91	21,58	21,1597
08/05/2024	35.206.065	0,61%	21,575	21,06	21,73	21,5303
07/05/2024	92.280.928	-15,19%	22,00	21,35	22,70	21,38
06/05/2024	69.784.992	7,97%	24,36	24,03	25,355	25,19
03/05/2024	28.928.642	3,68%	22,065	22,91	23,50	23,38
02/05/2024	15.590.795	1,90%	22,065	22,10	22,7198	22,54
01/05/2024	18.642.390	0,68%	22,065	21,63	22,83	22,12
30/04/2024	15.329.771	-3,20%	22,065	21,95	22,87	22,10
29/04/2024	16.142.141	1,35%	22,065	22,545	23,08	22,825
26/04/2024	18.900.479	3,59%	22,065	21,91	22,67	22,49
25/04/2024	14.455.214	1,20%	21,22	20,66	21,7399	21,85
24/04/2024	19.120.315	-0,19%	21,22	21,30	22,25	21,5999
23/04/2024	20.468.659	3,15%	21,22	21,23	22,06	21,63
22/04/2024	16.853.028	2,44%	21,22	20,36	21,08	20,97
19/04/2024	21.868.918	-3,31%	21,22	20,33	21,43	20,43
18/04/2024	20.320.273	-1,13%	21,22	20,71	21,43	21,07
17/04/2024	16.562.246	-2,61%	22,21	21,22	22,11	21,31
16/04/2024	18.674.266	-0,14%	22,21	21,29	21,99	21,87
15/04/2024	21.109.734	-3,44%	22,21	21,83	23,13	21,89
12/04/2024	20.508.202	-0,52%	22,21	22,41	23,20	22,7206
11/04/2024	14.038.319	2,07%	22,21	22,25	22,91	22,885
10/04/2024	15.170.362	-1,71%	22,21	22,01	22,70	22,42
09/04/2024	15.232.043	-0,78%	22,44	22,46	23,0868	22,82
08/04/2024	14.253.254	0,17%	22,44	22,67	23,20	23,00
05/04/2024	22.591.171	2,05%	22,44	22,31	23,32	22,94
04/04/2024	37.315.717	-1,28%	24,20	22,40	24,05	22,41
03/04/2024	16.358.523	-0,13%	24,20	22,38	23,01	22,69
02/04/2024	21.635.799	-0,61%	24,20	21,72	22,79	22,72
01/04/2024	21.645.356	-0,52%	24,20	22,40	23,21	22,89
28/03/2024	38.129.654	-6,12%	24,20	22,94	24,28	23,01
27/03/2024	20.507.935	-1,57%	24,77	24,26	25,48	24,50
26/03/2024	24.926.488	1,55%	24,77	24,4702	25,47	24,89
25/03/2024	15.897.301	1,53%	24,11	24,05	24,62	24,55
22/03/2024	13.439.189	-1,35%	25,34	24,02	24,47	24,16
21/03/2024	20.806.101	-0,12%	25,34	24,44	25,328	24,54
20/03/2024	20.503.970	3,19%	23,765	23,67	24,86	24,56
19/03/2024	22.336.455	-0,83%	24,80	22,92	23,83	23,7999
18/03/2024	23.544.307	2,26%	24,80	23,32	24,18	24,0201
15/03/2024	29.071.245	-3,81%	24,80	23,42	24,10	23,50
14/03/2024	26.196.691	-2,12%	24,80	24,14	24,97	24,47
13/03/2024	34.456.246	1,25%	25,59	24,6001	25,44	25,0092
12/03/2024	39.476.376	-2,33%	25,59	24,35	25,64	24,76
11/03/2024	34.073.485	-2,50%	25,85	25,295	26,83	25,39
08/03/2024	46.925.784	-1,44%	27,19	25,81	27,27	26,08
07/03/2024	66.184.265	1,03%	25,79	26,38	26,99	26,43
06/03/2024	114.425.775	10,42%	25,79	24,53	26,75	26,29
05/03/2024	26.122.563	-1,00%	25,34	23,43	24,40	23,80
04/03/2024	34.842.503	-3,57%	25,34	23,54	24,57	24,04
01/03/2024	32.050.077	-0,68%	25,34	24,539	25,69	24,91
29/02/2024	31.855.457	2,44%	24,81	24,36	25,2928	25,015