Palantir TechNologies Inc Class A (PLTR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	34.762.655	1,11%	11,62	11,39	12,105	11,84
19/05/2023	67.742.372	-0,27%	11,98	11,52	12,41	11,7083
18/05/2023	73.935.159	14,63%	10,44	10,395	11,81	11,75
17/05/2023	26.988.084	7,92%	9,535	9,46	10,285	10,22
16/05/2023	16.760.737	-0,53%	9,36	9,35	9,63	9,47
15/05/2023	21.212.941	0,21%	9,24	9,02	9,60	9,52
12/05/2023	24.033.208	-3,85%	9,87	9,47	10,01	9,50
11/05/2023	28.637.337	-0,60%	10,12	9,71	10,16	9,88
10/05/2023	59.806.404	4,08%	9,72	9,46	10,30	9,94
09/05/2023	88.847.753	23,13%	9,21	8,655	9,69	9,53
08/05/2023	25.698.325	5,06%	7,64	7,59	7,855	7,785
05/05/2023	18.518.814	0,41%	7,45	7,32	7,5499	7,41
04/05/2023	11.341.380	-2,51%	7,50	7,28	7,52	7,37
03/05/2023	8.417.264	-0,54%	7,67	7,45	7,68	7,5491
02/05/2023	14.222.305	-2,44%	7,81	7,43	7,886	7,59
01/05/2023	7.122.537	0,39%	7,73	7,6601	7,82	7,78
28/04/2023	8.900.065	-0,90%	7,78	7,62	7,95	7,75
27/04/2023	7.803.280	1,29%	7,85	7,72	7,91	7,84
26/04/2023	7.886.262	0,00%	7,86	7,65	7,91	7,74
25/04/2023	8.062.845	-4,07%	8,02	7,73	8,02	7,77
24/04/2023	7.090.817	-0,98%	8,12	7,94	8,25	8,10
21/04/2023	5.545.519	0,61%	8,13	8,09	8,22	8,20
20/04/2023	9.505.740	-3,66%	8,29	8,13	8,50	8,1789
19/04/2023	7.459.968	-2,75%	8,58	8,48	8,6575	8,49
18/04/2023	7.732.809	-0,80%	8,93	8,72	9,02	8,73
17/04/2023	9.540.211	-0,11%	8,79	8,78	9,04	8,80
14/04/2023	15.025.620	2,68%	8,525	8,47	8,905	8,81
13/04/2023	9.757.527	2,76%	8,51	8,43	8,7399	8,56
12/04/2023	9.961.055	-3,37%	8,75	8,30	8,775	8,32
11/04/2023	13.330.875	2,62%	8,36	8,34	8,79	8,61
10/04/2023	10.775.394	3,77%	8,015	7,90	8,44	8,395
06/04/2023	8.732.161	1,38%	7,89	7,79	8,14	8,09
05/04/2023	20.737.531	-4,31%	8,645	7,84	8,65	7,99
04/04/2023	8.991.696	-0,36%	8,51	8,235	8,54	8,35
03/04/2023	7.661.927	-0,83%	8,36	8,21	8,53	8,38
31/03/2023	9.744.576	3,80%	8,16	8,085	8,48	8,46
30/03/2023	7.413.906	-0,73%	8,36	8,05	8,375	8,16
29/03/2023	5.832.136	2,63%	8,09	8,0512	8,25	8,21
28/03/2023	5.436.417	-0,50%	8,065	7,97	8,12	8,00
27/03/2023	7.625.051	-1,95%	8,17	7,94	8,32	8,04
24/03/2023	6.643.922	-1,56%	8,28	8,06	8,35	8,20
23/03/2023	7.984.247	1,71%	8,32	8,16	8,56	8,35
22/03/2023	13.013.315	-2,84%	8,47	8,20	8,6199	8,21
21/03/2023	10.790.354	4,58%	8,20	8,17	8,51	8,45
20/03/2023	9.276.631	2,67%	7,79	7,72	8,095	8,09
17/03/2023	6.676.534	-1,25%	7,95	7,84	8,025	7,88
16/03/2023	6.953.182	0,76%	8,03	7,86	8,075	7,96
15/03/2023	9.576.135	0,19%	7,79	7,70	7,99	7,905
14/03/2023	11.443.530	0,25%	8,02	7,77	8,1395	7,89
13/03/2023	24.312.889	7,08%	7,29	7,1925	8,15	7,87
10/03/2023	15.176.524	-4,42%	7,59	7,28	7,68	7,35
09/03/2023	9.882.157	-5,17%	8,08	7,68	8,26	7,71
08/03/2023	13.615.149	-1,69%	8,35	8,06	8,58	8,14
07/03/2023	10.218.600	0,00%	8,27	8,19	8,425	8,28
06/03/2023	10.046.443	-0,84%	8,37	8,20	8,45	8,26
03/03/2023	17.855.334	4,27%	8,05	8,00	8,50	8,31
02/03/2023	12.653.326	3,64%	7,60	7,56	8,03	7,97
01/03/2023	9.110.901	-1,91%	7,84	7,69	7,9091	7,69
28/02/2023	9.319.172	-2,37%	7,99	7,80	8,0973	7,84
27/02/2023	11.072.834	-0,74%	8,13	7,96	8,2299	8,03
24/02/2023	14.404.149	-0,98%	7,95	7,87	8,1967	8,09
23/02/2023	19.001.875	-2,15%	8,44	7,91	8,47	8,18
22/02/2023	18.576.855	-1,30%	8,50	8,16	8,625	8,36
21/02/2023	21.653.055	-7,84%	9,01	8,40	9,10	8,4785
20/02/2023	23.755.792	-5,46%	9,54	9,085	9,71	9,18
17/02/2023	23.755.792	-5,46%	9,54	9,085	9,71	9,18
16/02/2023	30.919.141	-4,45%	9,66	9,60	10,31	9,66
15/02/2023	57.987.656	9,33%	9,20	9,11	10,23	10,08
14/02/2023	81.441.898	20,76%	8,56	8,23	9,295	9,19
13/02/2023	18.915.443	1,47%	7,56	7,45	7,775	7,62
10/02/2023	15.290.248	-5,41%	7,78	7,46	7,88	7,52
09/02/2023	11.025.426	-3,29%	8,345	7,94	8,43	7,95
08/02/2023	11.865.897	-1,32%	8,30	8,17	8,58	8,22
07/02/2023	13.266.306	0,12%	8,34	8,06	8,41	8,32
06/02/2023	11.284.011	-1,19%	8,315	8,24	8,53	8,31
03/02/2023	22.303.590	-6,34%	8,56	8,375	8,90	8,42
02/02/2023	27.212.171	9,53%	8,50	8,48	9,21	8,9817
01/02/2023	16.090.873	5,40%	7,74	7,6803	8,22	8,20
31/01/2023	15.005.589	5,56%	7,41	7,36	7,82	7,78
30/01/2023	10.001.042	-2,38%	7,51	7,36	7,61	7,37
27/01/2023	13.276.265	4,28%	7,17	7,145	7,73	7,55
26/01/2023	8.725.313	-0,28%	7,38	7,04	7,45	7,20
25/01/2023	11.834.417	2,85%	6,92	6,69	7,27	7,22
24/01/2023	8.840.919	-4,89%	6,13	5,84	7,38	7,0191
23/01/2023	10.649.340	5,27%	7,04	7,00	7,41	7,39
20/01/2023	10.106.499	4,16%	6,77	6,72	7,055	7,01
19/01/2023	8.030.349	-2,46%	6,805	6,67	6,895	6,73
18/01/2023	11.300.280	-2,41%	7,16	6,88	7,295	6,90
17/01/2023	11.049.725	1,58%	7,00	6,73	7,148	7,07
16/01/2023	6.370.180	-0,86%	6,815	6,81	7,01	6,95
13/01/2023	6.370.180	-0,86%	6,815	6,81	7,01	6,95
12/01/2023	8.369.455	0,43%	6,98	6,78	7,05	7,01
11/01/2023	8.478.558	4,18%	6,83	6,76	6,99	6,98
10/01/2023	9.517.717	2,92%	6,53	6,49	6,72	6,69
09/01/2023	9.675.168	1,56%	6,50	6,40	6,82	6,50
06/01/2023	11.223.767	1,42%	6,38	6,09	6,46	6,41
05/01/2023	13.797.387	-3,95%	6,50	6,25	6,485	6,32
04/01/2023	13.892.147	2,97%	6,48	6,3701	6,675	6,58
03/01/2023	13.498.684	-0,47%	6,55	6,275	6,64	6,39
02/01/2023	12.069.663	-0,16%	6,26	6,21	6,42	6,39