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 > >>
09/10/2023	66.070.674	5,90%	16,25	16,25	17,83	17,59
06/10/2023	37.243.909	5,00%	15,51	15,41	16,695	16,60
05/10/2023	25.406.018	0,64%	15,56	15,41	15,92	15,83
04/10/2023	30.631.782	5,57%	15,47	15,16	15,8465	15,73
03/10/2023	28.190.709	-6,17%	16,05	14,82	15,7673	14,90
02/10/2023	22.740.279	-0,75%	16,11	15,77	16,44	15,88
29/09/2023	42.989.213	1,46%	16,11	15,96	16,81	16,00
28/09/2023	37.791.473	6,16%	15,11	14,835	15,96	15,765
27/09/2023	36.257.756	6,52%	14,17	14,16	14,96	14,87
26/09/2023	20.667.818	-1,83%	13,95	13,89	14,17	13,96
25/09/2023	22.442.776	0,71%	14,23	13,871	14,22	14,23
22/09/2023	29.026.068	1,00%	14,23	14,0403	14,415	14,14
21/09/2023	44.012.893	-5,02%	15,26	13,68	14,599	14,00
20/09/2023	22.266.994	-2,61%	15,26	14,7325	15,425	14,755
19/09/2023	19.632.575	-2,01%	15,27	14,95	15,519	15,15
18/09/2023	19.460.468	0,85%	15,24	15,075	15,63	15,46
15/09/2023	23.578.444	-3,35%	15,73	15,17	15,90	15,30
14/09/2023	20.460.632	1,47%	15,70	15,47	16,04	15,83
13/09/2023	18.134.612	0,06%	15,63	15,42	15,8496	15,60
12/09/2023	22.634.357	-1,33%	15,48	15,43	16,15	15,5801
11/09/2023	31.422.700	4,49%	15,11	15,36	16,10	15,81
08/09/2023	19.132.900	-0,53%	15,11	15,09	15,61	15,13
07/09/2023	29.280.432	-0,59%	15,17	14,29	15,24	15,21
06/09/2023	22.504.944	0,46%	15,17	15,0813	15,62	15,28
05/09/2023	19.367.066	0,20%	15,17	14,90	15,42	15,21
04/09/2023	24.551.545	1,21%	15,17	14,835	15,365	15,1606
01/09/2023	24.551.545	1,21%	15,17	14,835	15,365	15,1606
31/08/2023	56.336.189	-8,27%	15,63	14,65	15,83	14,98
30/08/2023	38.099.253	6,10%	15,49	15,33	16,35	16,34
29/08/2023	27.467.661	5,19%	14,69	14,50	15,63	15,40
28/08/2023	20.144.274	0,69%	14,69	14,50	14,88	14,63
25/08/2023	31.515.672	2,83%	15,72	14,01	14,6499	14,54
24/08/2023	50.290.625	-7,32%	15,72	13,875	15,70	14,18
23/08/2023	26.712.077	4,29%	14,53	14,43	15,47	15,30
22/08/2023	29.929.309	1,31%	14,78	14,63	15,13	14,69
21/08/2023	22.351.039	0,76%	14,42	14,34	14,78	14,51
18/08/2023	34.743.693	1,91%	13,88	13,68	14,60	14,42
17/08/2023	49.534.227	-8,64%	15,39	14,035	15,4373	14,115
16/08/2023	21.925.151	0,59%	15,21	15,12	15,725	15,46
15/08/2023	24.112.602	-2,32%	15,16	15,28	15,87	15,355
14/08/2023	26.204.784	2,02%	15,16	14,95	15,74	15,7207
11/08/2023	31.239.240	0,07%	15,46	14,91	15,59	15,42
10/08/2023	40.153.319	0,98%	15,46	15,25	15,87	15,40
09/08/2023	73.548.367	-10,56%	17,49	15,10	16,92	15,24
08/08/2023	83.393.448	-5,31%	17,49	16,10	17,49	17,035
07/08/2023	60.136.975	-0,74%	18,25	17,01	18,29	18,065
04/08/2023	37.505.785	-2,73%	18,87	18,08	19,08	18,20
03/08/2023	27.893.446	-1,37%	18,60	18,61	19,30	18,71
02/08/2023	50.018.858	-5,10%	19,49	18,15	19,62	18,97
01/08/2023	50.615.053	0,81%	19,49	19,23	20,2399	20,00
31/07/2023	72.270.531	12,69%	18,79	18,56	19,995	20,07
28/07/2023	52.019.391	10,28%	16,44	16,74	17,97	17,81
27/07/2023	24.080.991	-1,58%	16,44	16,00	17,1899	16,17
26/07/2023	18.166.698	-0,73%	16,44	16,13	16,69	16,43
25/07/2023	17.591.939	1,47%	16,41	16,35	16,86	16,56
24/07/2023	17.623.718	-0,73%	16,63	16,12	16,69	16,31
21/07/2023	33.426.074	-4,09%	17,59	16,00	17,49	16,43
20/07/2023	32.438.109	-5,15%	17,59	16,98	18,00	17,12
19/07/2023	43.905.555	-0,17%	17,86	17,76	18,99	18,05
18/07/2023	43.419.793	3,91%	17,86	17,19	18,13	18,08
17/07/2023	30.842.472	6,16%	16,75	16,32	17,59	17,41
14/07/2023	21.974.474	-2,03%	16,75	16,27	17,00	16,40
13/07/2023	27.455.979	0,72%	16,72	16,635	17,2844	16,71
12/07/2023	24.027.957	0,61%	16,82	16,4109	16,94	16,59
11/07/2023	30.435.709	1,04%	16,46	16,15	16,93	16,47
10/07/2023	28.337.375	6,13%	15,25	14,95	16,33	16,28
07/07/2023	22.594.626	1,39%	15,25	15,195	15,90	15,34
06/07/2023	26.206.245	-3,63%	15,35	14,62	15,3827	15,13
05/07/2023	17.141.524	1,16%	15,42	15,23	15,765	15,70
04/07/2023	12.250.552	0,91%	15,49	15,19	15,59	15,47
03/07/2023	12.243.943	0,85%	15,49	15,19	15,59	15,46
30/06/2023	18.560.567	0,86%	15,49	15,24	15,80	15,33
29/06/2023	20.939.344	-0,52%	14,22	15,06	15,57	15,20
28/06/2023	31.077.611	4,59%	14,22	14,465	15,43	15,28
27/06/2023	25.916.822	4,81%	14,22	13,96	14,76	14,61
26/06/2023	25.058.583	-0,64%	13,64	13,83	14,42	13,94
23/06/2023	31.797.475	-0,14%	13,64	13,5625	14,13	14,03
22/06/2023	52.714.496	-3,89%	14,25	13,86	14,435	14,07
21/06/2023	47.080.180	-7,16%	15,70	14,37	15,75	14,66
20/06/2023	39.216.188	-3,13%	16,03	15,58	16,89	15,79
19/06/2023	41.715.775	-1,81%	15,68	16,01	16,91	16,30
16/06/2023	41.715.775	-1,81%	15,68	16,01	16,91	16,30
15/06/2023	41.493.333	4,27%	15,68	15,49	16,80	16,59
14/06/2023	32.042.593	-0,63%	16,21	15,44	16,19	15,90
13/06/2023	53.131.861	1,79%	16,21	15,1625	16,27	15,93
12/06/2023	45.465.655	4,26%	15,44	15,33	16,03	15,66
09/06/2023	47.081.736	-1,25%	14,44	14,82	15,98	15,00
08/06/2023	55.344.892	3,27%	14,44	14,40	15,59	15,17
07/06/2023	110.040.659	-4,79%	16,01	14,52	17,16	14,72
06/06/2023	35.630.358	1,41%	15,30	14,92	15,58	15,455
05/06/2023	54.278.998	4,96%	14,37	14,36	15,70	15,24
02/06/2023	40.097.143	-0,14%	14,46	14,16	15,03	14,52
01/06/2023	60.509.855	-1,29%	14,46	14,20	15,215	14,52
31/05/2023	76.955.646	7,40%	14,43	14,24	15,01	14,71
30/05/2023	76.955.646	7,40%	14,43	14,24	15,01	14,66
29/05/2023	63.426.742	6,50%	13,16	12,82	14,195	13,675
26/05/2023	63.426.742	6,50%	13,16	12,82	14,195	13,675
25/05/2023	51.915.875	5,15%	13,16	12,34	13,22	12,86
24/05/2023	40.712.953	-3,17%	12,05	11,82	12,43	12,2397
23/05/2023	78.006.773	6,93%	11,95	11,87	13,42	12,66