BiG | O banco que entende os seus valores.

Palantir TechNologies Inc Class A (PLTR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4
29/04/2025	58 758 665	1,26%	113,77	108,87	116,52	116,08
28/04/2025	82 327 157	1,63%	114,05	108,87	114,86	114,65
25/04/2025	74 652 075	4,53%	101,51	100,9101	112,88	112,78
24/04/2025	73 763 672	6,80%	98,82	97,83	107,97	107,78
23/04/2025	64 536 459	6,94%	93,04	91,3503	103,29	100,82
22/04/2025	65 759 006	3,68%	92,85	88,69	96,475	93,99
21/04/2025	62 702 422	-3,18%	91,8352	88,69	96,475	90,80
17/04/2025	62 109 807	1,11%	96,17	89,36	97,30	93,78
16/04/2025	87 311 566	-6,06%	93,49	89,36	98,99	92,71
15/04/2025	84 688 500	6,33%	95,75	93,10	98,99	98,40
11/04/2025	67 068 380	-0,10%	87,98	85,47	89,55	88,55
10/04/2025	84 954 034	-3,87%	88,43	84,14	90,78	88,59
09/04/2025	117 289 666	19,01%	78,12	77,27	93,32	92,01
08/04/2025	85 197 090	-0,82%	83,30	75,225	86,114	77,32
07/04/2025	110 243 425	5,47%	66,50	66,264	81,80	77,84
04/04/2025	101 938 047	-11,35%	80,00	71,9303	80,98	74,01
03/04/2025	63 674 315	-4,40%	81,25	81,02	85,68	83,60
02/04/2025	65 538 994	3,04%	82,46	82,3001	88,405	87,45
01/04/2025	55 528 791	0,33%	83,75	81,8201	85,28	84,68
31/03/2025	75 129 804	-1,69%	80,01	78,75	84,65	84,40
28/03/2025	66 729 471	-4,93%	89,22	84,10	89,29	85,85
27/03/2025	58 062 527	-2,42%	91,03	89,67	93,65	90,09
26/03/2025	60 265 238	-4,12%	96,39	90,82	97,2999	92,28
25/03/2025	58 289 101	-0,33%	97,28	95,08	98,17	96,50
24/03/2025	83 132 928	6,39%	93,38	92,28	97,39	96,75
21/03/2025	73 447 086	4,19%	85,45	84,4602	91,07	90,96
20/03/2025	78 978 132	1,51%	85,45	85,12	89,80	87,39
19/03/2025	68 025 254	2,66%	84,69	82,86	87,99	86,10
18/03/2025	65 857 811	-4,04%	85,68	81,80	86,1699	83,89
14/03/2025	76 692 381	8,31%	83,02	82,34	87,80	86,24
13/03/2025	72 139 194	-4,70%	82,90	78,32	83,74	79,62
12/03/2025	81 607 065	7,30%	75,67	79,87	84,55	83,65
11/03/2025	76 347 100	2,15%	75,67	75,5301	80,745	78,05
10/03/2025	89 220 261	-10,13%	82,00	74,58	83,96	76,38
07/03/2025	73 001 241	5,77%	80,00	79,15	85,145	84,91
06/03/2025	83 414 576	-10,56%	87,64	80,01	88,34	80,46
05/03/2025	77 263 880	6,85%	86,34	82,50	90,30	90,13
04/03/2025	79 028 052	1,40%	80,20	79,31	88,50	84,40
03/03/2025	81 753 310	-1,77%	88,61	82,53	90,4796	83,42
28/02/2025	85 630 008	0,01%	80,00	78,59	85,03	84,92
27/02/2025	68 752 497	-5,08%	92,00	84,17	93,62	84,77
26/02/2025	64 416 420	2,06%	89,10	87,59	91,69	89,31
25/02/2025	90 179 526	-3,28%	90,52	85,25	91,70	87,84
21/02/2025	86 059 422	-4,68%	107,69	100,29	109,07	101,35
20/02/2025	163 252 744	-5,44%	102,50	95,80	107,40	106,27
19/02/2025	96 566 302	-9,76%	124,00	108,56	125,41	112,06
18/02/2025	60 411 226	4,52%	121,00	118,45	125,00	124,62
14/02/2025	46 859 643	1,05%	117,92	116,8901	120,67	119,16
13/02/2025	41 585 814	0,35%	117,32	115,1501	118,39	117,91
12/02/2025	53 976 657	4,31%	110,29	110,00	117,64	117,39
11/02/2025	69 508 969	-3,42%	116,65	112,10	118,6599	112,62
10/02/2025	68 257 241	5,25%	112,04	108,72	116,76	116,65
07/02/2025	102 753 976	-0,09%	111,73	110,45	116,30	110,85
06/02/2025	89 856 876	9,78%	101,08	100,41	111,50	111,28
05/02/2025	63 575 507	-2,58%	102,80	99,32	103,57	101,36
04/02/2025	157 247 161	23,76%	102,80	100,51	106,91	103,83
31/01/2025	57 183 263	1,66%	81,00	80,87	85,22	82,49
30/01/2025	31 053 452	1,83%	79,90	79,39	81,8299	81,22
29/01/2025	34 457 566	-0,54%	79,97	77,81	80,8199	79,76
28/01/2025	46 572 101	6,36%	75,48	74,04	80,72	80,23
27/01/2025	53 371 725	-4,58%	74,08	72,68	76,72	75,44
24/01/2025	52 261 975	0,21%	79,04	78,4401	82,24	78,98
23/01/2025	38 029 340	2,68%	76,05	75,9601	79,00	78,98
22/01/2025	44 955 638	5,26%	74,57	73,80	77,16	76,87
21/01/2025	36 159 989	1,92%	73,20	70,6007	73,6363	73,07
17/01/2025	36 126 774	3,70%	70,92	69,95	72,34	71,77
16/01/2025	41 704 751	1,57%	69,05	68,36	71,43	69,24
15/01/2025	37 677 204	3,43%	68,40	67,08	68,80	68,14
14/01/2025	39 210 928	1,42%	67,26	65,19	68,23	65,91
13/01/2025	47 000 363	-3,36%	64,00	63,40	65,662	64,98
08/01/2025	59 966 748	-2,43%	75,03	66,515	69,53	68,23
07/01/2025	62 172 964	-7,88%	75,03	69,75	75,39	69,99
06/01/2025	74 759 504	-5,01%	78,70	74,58	80,0595	75,92
03/01/2025	42 325 377	6,07%	75,42	75,365	79,98	79,89
02/01/2025	49 655 098	-0,60%	76,29	72,43	76,524	75,19
31/12/2024	0	-1,93%	0,00	75,06	77,90	75,63
30/12/2024	41 607 109	-2,37%	76,93	75,63	79,24	75,63
27/12/2024	44 447 361	-3,68%	81,47	77,93	81,99	79,08
26/12/2024	40 522 870	-0,46%	83,17	81,30	83,49	82,14
24/12/2024	0	2,03%	81,09	81,00	84,795	82,38
23/12/2024	58 503 324	0,24%	80,64	77,41	82,02	80,69
20/12/2024	77 946 421	8,60%	72,35	71,50	80,555	80,55
19/12/2024	64 937 150	3,78%	74,00	73,37	76,54	74,21
18/12/2024	0	-3,60%	74,30	70,29	77,60	71,51
17/12/2024	43 955 824	-1,68%	73,39	71,70	75,26	74,39
16/12/2024	83 418 586	-0,53%	75,19	71,16	77,8195	75,75
13/12/2024	49 097 401	3,73%	73,40	72,45	76,10	76,07
12/12/2024	49 403 871	0,65%	72,43	71,90	75,38	73,20
11/12/2024	58 796 240	2,07%	72,91	68,07	72,99	72,51
10/12/2024	59 117 336	-1,99%	72,00	70,73	75,56	70,89
09/12/2024	106 667 339	-5,06%	80,26	71,05	80,58	72,46
06/12/2024	62 744 171	6,32%	72,76	71,36	76,82	76,34
05/12/2024	45 674 886	3,29%	70,12	69,89	72,98	71,87
04/12/2024	57 836 832	-1,56%	66,41	67,28	71,10	69,85
03/12/2024	66 074 621	6,88%	66,41	66,18	71,37	70,96
02/12/2024	31 493 969	-0,89%	67,50	64,81	67,88	66,39
29/11/2024	20 733 261	1,39%	65,72	64,24	67,56	67,08
27/11/2024	36 186 456	0,62%	66,45	63,8902	67,5599	66,05
26/11/2024	28 373 238	1,67%	65,09	63,8902	65,85	65,74