Palantir TechNologies Inc Class A (PLTR)
Exportar para Excel
| < 1 2 3 4 > >> |
| 12/01/2026 |
26.698.595 |
1,08%
|
177,98
|
176,36
|
182,50
|
179,41
|
| 09/01/2026 |
23.524.124 |
0,31%
|
177,5863
|
174,75
|
178,718
|
177,49
|
| 08/01/2026 |
35.457.077 |
-2,74%
|
186,16
|
174,37
|
186,16
|
176,86
|
| 07/01/2026 |
33.532.716 |
1,02%
|
178,42
|
177,66
|
187,28
|
181,68
|
| 06/01/2026 |
24.810.749 |
3,20%
|
175,26
|
174,7701
|
180,19
|
179,71
|
| 05/01/2026 |
28.389.695 |
3,66%
|
174,40
|
171,79
|
175,82
|
174,04
|
| 02/01/2026 |
44.128.188 |
-5,40%
|
181,23
|
166,35
|
181,35
|
167,86
|
| 31/12/2025 |
16.396.067 |
-1,73%
|
181,36
|
177,25
|
181,53
|
177,75
|
| 30/12/2025 |
17.226.760 |
-1,81%
|
184,28
|
177,75
|
184,7289
|
177,75
|
| 29/12/2025 |
18.833.698 |
-2,44%
|
186,27
|
183,64
|
187,20
|
184,18
|
| 26/12/2025 |
18.419.118 |
-2,80%
|
194,7297
|
188,62
|
196,35
|
188,71
|
| 24/12/2025 |
8.920.500 |
-0,09%
|
194,14
|
184,7598
|
195,17
|
194,17
|
| 23/12/2025 |
17.843.967 |
0,07%
|
192,10
|
191,7351
|
195,37
|
194,13
|
| 22/12/2025 |
25.131.348 |
0,32%
|
194,71
|
192,43
|
198,88
|
193,98
|
| 19/12/2025 |
51.629.477 |
4,16%
|
187,00
|
186,78
|
195,00
|
193,38
|
| 18/12/2025 |
24.488.072 |
4,74%
|
182,23
|
181,40
|
187,33
|
185,69
|
| 17/12/2025 |
32.776.730 |
-5,56%
|
188,4779
|
177,00
|
188,4779
|
177,29
|
| 16/12/2025 |
28.330.368 |
2,33%
|
181,2773
|
180,69
|
188,50
|
187,75
|
| 15/12/2025 |
21.483.036 |
-0,17%
|
184,65
|
183,1506
|
187,78
|
183,25
|
| 12/12/2025 |
29.669.251 |
-2,09%
|
186,39
|
177,66
|
186,6128
|
183,57
|
| 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
|
