Palantir TechNologies Inc Class A (PLTR)
Exportar para Excel
| << < 1 2 3 4 > |
| 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
|
| 19/08/2025 |
87 377 451 |
-9,36%
|
171,64
|
156,90
|
172,30
|
157,75
|
| 18/08/2025 |
41 693 429 |
-1,77%
|
174,4452
|
171,39
|
177,90
|
174,03
|
| 15/08/2025 |
38 914 095 |
-2,16%
|
179,97
|
173,38
|
180,2117
|
177,17
|
| 14/08/2025 |
35 100 308 |
-1,78%
|
182,45
|
179,20
|
185,33
|
181,02
|
| 13/08/2025 |
35 911 530 |
-1,36%
|
188,97
|
183,59
|
189,46
|
184,37
|
| 12/08/2025 |
35 864 535 |
2,35%
|
184,85
|
182,10
|
188,15
|
186,97
|
| 11/08/2025 |
35 630 935 |
-2,31%
|
185,95
|
181,93
|
187,18
|
182,68
|
| 08/08/2025 |
42 497 028 |
2,65%
|
183,915
|
183,11
|
189,18
|
186,96
|
| 07/08/2025 |
51 994 380 |
1,59%
|
180,90
|
178,17
|
184,48
|
182,20
|
| 06/08/2025 |
52 872 878 |
3,60%
|
171,99
|
171,01
|
180,58
|
179,54
|
| 05/08/2025 |
86 144 598 |
7,77%
|
171,98
|
169,2201
|
176,3163
|
173,27
|
| 04/08/2025 |
41 532 846 |
4,12%
|
157,62
|
157,62
|
161,40
|
160,66
|
| 01/08/2025 |
37 773 314 |
-2,56%
|
155,26
|
151,0576
|
158,19
|
154,27
|
| 31/07/2025 |
29 999 020 |
-0,09%
|
160,225
|
156,74
|
160,89
|
158,35
|
| 30/07/2025 |
23 517 932 |
1,54%
|
156,96
|
156,56
|
159,38
|
158,61
|
| 29/07/2025 |
31 140 062 |
-1,06%
|
160,00
|
153,04
|
160,2799
|
156,24
|
| 28/07/2025 |
46 193 424 |
-0,58%
|
160,42
|
153,04
|
160,64
|
157,88
|
| 25/07/2025 |
40 160 334 |
2,56%
|
154,01
|
152,575
|
160,39
|
158,80
|
| 24/07/2025 |
27 556 810 |
0,15%
|
149,76
|
148,2871
|
155,63
|
154,86
|
| 23/07/2025 |
34 810 666 |
3,72%
|
150,88
|
145,062
|
154,67
|
154,63
|
| 22/07/2025 |
35 935 136 |
-1,85%
|
154,00
|
145,062
|
155,44
|
149,07
|
| 21/07/2025 |
32 729 913 |
-1,13%
|
153,86
|
151,36
|
155,44
|
151,79
|
| 18/07/2025 |
33 066 513 |
-0,31%
|
151,59
|
150,82
|
155,68
|
153,52
|
| 17/07/2025 |
42 170 615 |
2,05%
|
149,26
|
147,6744
|
155,68
|
153,99
|
| 16/07/2025 |
42 599 787 |
1,57%
|
149,00
|
147,3601
|
151,51
|
150,91
|
| 15/07/2025 |
42 242 430 |
-0,37%
|
142,68
|
142,223
|
150,62
|
148,58
|
| 14/07/2025 |
55 314 733 |
4,76%
|
142,18
|
141,9928
|
149,575
|
149,15
|
| 11/07/2025 |
37 428 244 |
-0,35%
|
143,50
|
139,53
|
145,16
|
142,10
|
| 10/07/2025 |
46 149 366 |
-0,50%
|
139,61
|
137,39
|
145,16
|
142,50
|
| 09/07/2025 |
48 287 152 |
2,45%
|
138,88
|
135,79
|
143,17
|
143,13
|
| 08/07/2025 |
44 086 229 |
0,31%
|
134,36
|
132,32
|
139,855
|
139,71
|
| 07/07/2025 |
51 631 371 |
3,48%
|
133,74
|
132,32
|
139,29
|
139,12
|
| 04/07/2025 |
30 532 296 |
1,70%
|
134,45
|
132,46
|
135,62
|
134,36
|
| 03/07/2025 |
30 487 175 |
1,63%
|
131,32
|
130,196
|
135,62
|
134,36
|
| 02/07/2025 |
42 357 628 |
1,10%
|
135,19
|
128,51
|
136,32
|
132,12
|
| 01/07/2025 |
65 163 666 |
-4,13%
|
137,86
|
128,51
|
138,8752
|
130,68
|
| 30/06/2025 |
68 974 055 |
4,12%
|
136,9104
|
134,80
|
138,8752
|
136,32
|
| 27/06/2025 |
85 709 373 |
-9,39%
|
144,85
|
130,60
|
148,215
|
130,74
|
| 26/06/2025 |
47 507 644 |
0,94%
|
144,50
|
141,53
|
148,215
|
144,25
|
| 25/06/2025 |
42 618 088 |
-0,27%
|
141,00
|
137,48
|
147,67
|
142,90
|
| 24/06/2025 |
40 208 798 |
2,19%
|
138,66
|
135,96
|
143,66
|
143,23
|
| 23/06/2025 |
47 797 184 |
1,78%
|
138,2226
|
135,96
|
142,15
|
139,92
|
| 20/06/2025 |
59 474 084 |
-1,90%
|
140,30
|
136,39
|
142,23
|
137,30
|
| 18/06/2025 |
42 148 258 |
1,16%
|
141,30
|
136,08
|
141,69
|
139,96
|
| 17/06/2025 |
49 378 069 |
-2,16%
|
140,00
|
136,09
|
145,44
|
138,20
|
| 16/06/2025 |
55 560 526 |
2,92%
|
140,29
|
139,95
|
145,44
|
141,41
|
| 13/06/2025 |
64 446 864 |
1,60%
|
136,30
|
133,00
|
140,57
|
137,40
|
| 12/06/2025 |
37 814 522 |
-0,84%
|
134,00
|
132,00
|
139,23
|
135,19
|
| 11/06/2025 |
66 778 233 |
2,52%
|
131,10
|
129,41
|
139,23
|
136,39
|
| 10/06/2025 |
50 396 047 |
0,57%
|
127,03
|
124,80
|
134,0699
|
132,81
|
| 09/06/2025 |
53 826 556 |
3,30%
|
127,3202
|
124,80
|
132,23
|
132,06
|
| 06/06/2025 |
62 023 564 |
6,39%
|
129,30
|
118,93
|
132,85
|
127,72
|
| 05/06/2025 |
93 333 581 |
-7,78%
|
132,80
|
118,93
|
132,95
|
119,91
|
| 04/06/2025 |
68 862 564 |
-2,38%
|
133,00
|
125,58
|
135,28
|
130,01
|
| 03/06/2025 |
66 259 092 |
0,70%
|
131,45
|
128,86
|
135,28
|
133,17
|
| 02/06/2025 |
67 409 444 |
0,20%
|
131,295
|
128,86
|
134,4746
|
132,04
|
| 30/05/2025 |
116 875 567 |
7,82%
|
125,34
|
121,5302
|
131,94
|
131,78
|
| 29/05/2025 |
44 218 976 |
-1,31%
|
124,24
|
121,5302
|
126,47
|
122,32
|
| 28/05/2025 |
45 825 524 |
0,29%
|
126,75
|
120,88
|
127,88
|
123,76
|
| 27/05/2025 |
62 427 157 |
-0,07%
|
127,18
|
120,88
|
127,88
|
123,39
|
| 23/05/2025 |
46 233 429 |
0,79%
|
121,97
|
120,0645
|
126,33
|
123,31
|
| 22/05/2025 |
55 097 262 |
1,38%
|
125,28
|
119,41
|
127,11
|
122,29
|
| 21/05/2025 |
57 010 922 |
-4,09%
|
127,12
|
119,41
|
128,20
|
120,58
|
| 20/05/2025 |
43 623 119 |
-0,59%
|
124,84
|
124,32
|
128,20
|
125,59
|
| 19/05/2025 |
51 864 965 |
-2,42%
|
123,86
|
123,80
|
127,82
|
126,33
|
| 16/05/2025 |
39 563 695 |
0,96%
|
128,44
|
125,74
|
130,33
|
129,52
|
| 15/05/2025 |
49 948 961 |
-1,57%
|
129,00
|
125,74
|
133,49
|
128,12
|
| 14/05/2025 |
67 459 967 |
1,53%
|
120,00
|
119,31
|
133,49
|
130,18
|
| 13/05/2025 |
103 911 122 |
8,14%
|
120,70
|
115,01
|
130,60
|
128,10
|
| 12/05/2025 |
67 142 881 |
1,02%
|
121,24
|
115,01
|
121,24
|
118,46
|
| 09/05/2025 |
58 655 075 |
-1,60%
|
112,26
|
111,86
|
120,38
|
117,30
|
| 08/05/2025 |
92 425 590 |
7,95%
|
107,99
|
107,00
|
120,38
|
119,15
|
| 07/05/2025 |
69 840 257 |
1,50%
|
112,68
|
105,3201
|
113,4797
|
110,48
|
| 06/05/2025 |
144 617 037 |
-12,10%
|
123,64
|
105,33
|
125,255
|
108,86
|
| 05/05/2025 |
74 283 321 |
-0,19%
|
123,961
|
121,36
|
125,255
|
123,77
|
| 02/05/2025 |
74 027 980 |
6,89%
|
120,00
|
116,00
|
124,41
|
124,28
|
| 01/05/2025 |
64 205 694 |
-1,77%
|
111,64
|
110,10
|
120,555
|
116,20
|
| 30/04/2025 |
77 431 475 |
2,03%
|
114,04
|
110,10
|
118,78
|
118,44
|
