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 > >>
28/02/2024	26.209.971	-0,45%	24,52	24,245	24,84	24,42
27/02/2024	37.178.667	4,03%	23,53	23,7201	24,62	24,51
26/02/2024	26.210.979	2,53%	23,53	22,941	23,88	23,55
23/02/2024	27.888.742	-2,59%	23,53	22,82	24,065	22,98
22/02/2024	36.524.514	3,78%	23,80	23,05	23,9488	23,60
21/02/2024	29.606.184	-2,91%	23,84	22,29	22,9299	22,72
20/02/2024	51.833.403	-4,26%	23,84	22,715	24,00	23,40
19/02/2024	10.269.945	0,00%	24,96	24,395	25,49	24,44
16/02/2024	10.269.945	-2,98%	24,96	24,395	25,49	24,44
15/02/2024	38.744.054	0,95%	23,53	24,71	25,4599	25,429
14/02/2024	56.643.237	4,83%	23,53	23,755	25,49	25,17
13/02/2024	59.995.843	-4,11%	23,53	23,31	24,66	24,02
12/02/2024	63.410.429	2,75%	23,91	23,82	25,525	25,05
09/02/2024	86.450.175	-0,47%	21,56	23,57	25,11	24,395
08/02/2024	124.055.047	3,77%	21,56	23,32	25,06	24,49
07/02/2024	153.091.328	7,91%	21,56	20,89	23,87	23,60
06/02/2024	251.771.036	30,38%	17,57	19,80	22,18	21,80
05/02/2024	62.176.265	-1,09%	17,57	16,48	17,87	16,835
02/02/2024	30.546.084	4,16%	16,20	16,145	17,02	17,01
01/02/2024	20.371.577	1,68%	16,20	16,03	16,485	16,36
31/01/2024	21.061.039	-3,82%	17,06	16,07	16,76	16,10
30/01/2024	19.970.830	-2,05%	17,06	16,65	17,24	16,74
29/01/2024	19.160.427	4,53%	16,45	16,4402	17,11	17,0898
26/01/2024	14.314.200	-0,67%	16,40	16,34	16,75	16,35
25/01/2024	22.670.237	-1,79%	16,89	16,31	17,00	16,4497
24/01/2024	23.107.541	-3,23%	17,51	16,735	17,65	16,77
23/01/2024	20.834.930	-1,93%	17,63	17,20	17,73	17,26
22/01/2024	47.296.899	4,89%	17,485	17,445	18,3503	17,60
19/01/2024	21.265.145	2,20%	16,575	16,15	16,78	16,76
18/01/2024	19.783.662	0,06%	16,75	16,10	16,81	16,40
17/01/2024	15.901.009	-0,85%	16,27	16,05	16,41	16,39
16/01/2024	17.298.930	-1,37%	16,58	16,295	16,74	16,53
15/01/2024	19.555.727	0,48%	16,70	16,62	17,06	16,76
12/01/2024	19.555.727	0,48%	16,70	16,62	17,06	16,76
11/01/2024	21.678.474	-0,66%	16,81	16,1805	16,93	16,68
10/01/2024	23.548.662	2,44%	16,49	16,40	17,0299	16,79
09/01/2024	19.281.248	-1,68%	16,16	16,28	16,6208	16,39
08/01/2024	26.214.301	4,38%	16,16	16,1412	16,89	16,68
05/01/2024	30.359.454	-1,35%	16,025	15,67	16,1279	16,03
04/01/2024	21.374.942	0,99%	16,025	15,95	16,62	16,25
03/01/2024	23.895.191	-2,96%	16,12	16,01	16,3799	16,09
02/01/2024	21.715.672	-3,44%	17,53	16,50	16,95	16,58
29/12/2023	20.047.589	-2,22%	17,53	17,10	17,64	17,17
28/12/2023	22.109.739	0,52%	17,78	17,4201	17,84	17,56
27/12/2023	16.935.865	-1,19%	17,78	17,45	17,91	17,47
26/12/2023	14.961.264	1,55%	17,43	17,3299	17,745	17,68
22/12/2023	17.847.312	-1,14%	17,88	17,325	17,70	17,39
21/12/2023	16.262.590	1,97%	17,88	17,42	17,7399	17,59
20/12/2023	31.650.357	-3,79%	17,88	17,21	17,92	17,27
19/12/2023	24.014.810	0,56%	17,665	17,83	18,19	17,94
18/12/2023	32.319.993	-2,03%	17,665	17,77	18,57	17,83
15/12/2023	48.050.052	-0,28%	17,665	18,04	19,15	18,16
14/12/2023	35.828.482	1,71%	17,665	17,72	18,58	18,175
13/12/2023	27.323.794	2,11%	17,665	17,22	17,90	17,87
12/12/2023	26.058.035	-1,52%	17,98	17,2301	17,8778	17,50
11/12/2023	27.426.416	-0,28%	17,98	17,70	18,28	17,72
08/12/2023	31.157.893	3,25%	17,19	17,09	17,92	17,78
07/12/2023	30.235.340	0,41%	17,24	17,08	17,47	17,20
06/12/2023	54.265.298	-6,39%	17,70	17,06	17,83	17,13
05/12/2023	29.659.726	-0,71%	19,77	17,96	18,55	18,27
04/12/2023	49.684.633	-9,18%	19,77	18,27	19,89	18,41
01/12/2023	28.301.959	1,05%	19,93	19,55	20,29	20,26
30/11/2023	26.265.908	1,01%	19,95	19,68	20,23	20,04
29/11/2023	35.083.484	0,71%	19,945	19,78	20,31	19,85
28/11/2023	30.472.731	3,30%	19,13	19,03	19,80	19,71
27/11/2023	32.685.478	-0,60%	19,13	18,62	19,50	19,085
24/11/2023	23.139.295	-2,54%	20,26	18,93	19,60	19,1897
23/11/2023	39.770.330	-1,11%	20,26	19,33	20,44	19,58
22/11/2023	39.212.105	-0,56%	20,26	19,33	20,44	19,69
21/11/2023	60.544.831	-7,26%	21,11	19,72	21,8498	19,79
20/11/2023	49.750.172	4,20%	20,67	20,56	21,60	21,35
17/11/2023	40.213.001	3,69%	19,695	19,6587	20,58	20,50
16/11/2023	27.088.395	-0,90%	19,84	19,29	19,875	19,77
15/11/2023	40.300.589	-0,05%	19,90	19,611	20,37	19,93
14/11/2023	47.453.798	1,17%	20,04	19,50	20,10	19,94
13/11/2023	41.138.826	0,20%	19,58	19,30	19,88	19,71
10/11/2023	53.645.640	7,61%	18,12	18,06	19,72	19,66
09/11/2023	28.034.914	-1,19%	18,665	18,16	18,84	18,27
08/11/2023	26.122.007	-1,70%	18,83	18,15	18,93	18,48
07/11/2023	33.456.630	1,46%	18,83	18,53	19,17	18,81
06/11/2023	45.566.742	-1,91%	19,00	17,93	19,08	18,53
03/11/2023	58.298.152	4,95%	18,02	17,76	19,0789	18,86
02/11/2023	90.955.018	20,24%	17,48	17,2101	18,2998	17,94
01/11/2023	27.531.654	0,81%	14,82	14,48	14,96	14,92
31/10/2023	21.894.646	0,89%	14,63	14,56	15,01	14,82
30/10/2023	25.706.170	-2,59%	15,27	14,56	15,2998	14,68
27/10/2023	17.595.614	-1,44%	15,50	14,96	15,60	15,07
26/10/2023	28.069.268	-1,92%	15,59	15,03	15,91	15,29
25/10/2023	25.941.316	-6,19%	16,58	15,58	16,6241	15,61
24/10/2023	23.164.732	2,53%	16,38	16,30	16,93	16,61
23/10/2023	33.445.197	0,56%	15,90	15,21	16,34	16,20
20/10/2023	39.083.476	-5,57%	16,84	15,81	16,94	16,11
19/10/2023	25.179.198	-0,93%	17,41	16,97	17,5799	17,04
18/10/2023	26.260.578	-3,59%	17,79	17,20	18,2176	17,20
17/10/2023	28.572.469	2,76%	17,23	16,95	18,02	17,8387
16/10/2023	25.913.440	0,00%	17,23	16,67	17,46	17,36
13/10/2023	32.942.841	-3,23%	18,075	17,27	18,16	17,3601
12/10/2023	35.020.371	0,11%	17,92	17,5508	18,24	17,94
11/10/2023	34.333.901	0,67%	17,85	17,73	18,4377	17,92
10/10/2023	60.357.255	1,02%	18,05	17,62	18,40	17,79