Palantir TechNologies Inc Class A (PLTR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 14/08/2026 |
14 847 560 |
-2,79%
|
178,559
|
173,80
|
180,18
|
174,01
|
| 13/08/2026 |
23 607 656 |
4,37%
|
172,20
|
171,80
|
179,91
|
179,01
|
| 12/08/2026 |
22 003 319 |
-2,20%
|
172,2317
|
168,34
|
175,09
|
171,04
|
| 11/08/2026 |
26 296 407 |
-0,21%
|
172,76
|
172,72
|
177,94
|
174,94
|
| 10/08/2026 |
35 767 774 |
1,84%
|
169,00
|
168,97
|
179,60
|
175,23
|
| 07/08/2026 |
46 600 482 |
10,41%
|
158,63
|
158,41
|
172,41
|
172,01
|
| 06/08/2026 |
24 200 306 |
-1,53%
|
154,65
|
152,70
|
158,00
|
155,92
|
| 05/08/2026 |
37 597 411 |
-2,49%
|
162,15
|
158,25
|
166,06
|
158,43
|
| 04/08/2026 |
103 950 560 |
29,53%
|
145,61
|
143,34
|
164,51
|
162,66
|
| 03/08/2026 |
32 625 917 |
2,67%
|
127,07
|
123,6567
|
127,07
|
125,65
|
| 31/07/2026 |
8 919 371 |
0,65%
|
121,00
|
119,95
|
123,39
|
123,06
|
| 30/07/2026 |
14 920 497 |
-0,55%
|
122,05
|
120,27
|
123,6699
|
122,26
|
| 29/07/2026 |
15 698 303 |
-0,40%
|
124,00
|
122,45
|
127,28
|
123,00
|
| 28/07/2026 |
26 277 292 |
-6,09%
|
126,40
|
117,89
|
127,18
|
123,53
|
| 27/07/2026 |
21 421 635 |
6,96%
|
125,5903
|
125,1553
|
132,41
|
131,53
|
| 24/07/2026 |
12 431 809 |
-0,37%
|
124,4485
|
122,02
|
125,30
|
122,92
|
| 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
|
