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 >
30-12-2022	12.069.663	-0,16%	6,26	6,21	6,42	6,39
29-12-2022	17.846.662	5,03%	6,09	6,10	6,525	6,375
28-12-2022	13.661.629	1,17%	5,975	5,95	6,17	6,07
27-12-2022	14.864.309	-4,61%	6,15	5,92	6,22	6,00
23-12-2022	4.909.941	-1,99%	6,28	6,07	6,30	6,1944
22-12-2022	13.533.043	-2,62%	6,34	6,18	6,38	6,33
21-12-2022	15.549.760	3,01%	6,24	6,04	6,52	6,50
20-12-2022	14.299.542	-0,63%	6,29	6,20	6,54	6,31
19-12-2022	18.263.850	-7,97%	6,83	6,32	6,83	6,35
16-12-2022	11.585.812	-1,57%	7,01	6,76	7,075	6,90
15-12-2022	9.990.352	-4,63%	7,21	7,01	7,298	7,01
14-12-2022	9.282.076	-2,00%	7,50	7,265	7,60	7,35
13-12-2022	17.522.778	2,88%	7,73	7,49	7,97	7,50
12-12-2022	10.866.127	2,53%	7,105	7,09	7,31	7,29
09-12-2022	12.924.545	-0,28%	7,05	7,0301	7,19	7,10
08-12-2022	10.431.915	0,99%	7,15	6,94	7,27	7,14
07-12-2022	12.461.933	0,86%	7,05	7,035	7,35	7,05
06-12-2022	60.637.657	-2,78%	7,17	6,88	7,19	6,99
05-12-2022	61.176.463	-6,20%	7,615	7,105	7,695	7,19
02-12-2022	36.473.921	-2,48%	7,50	7,50	7,76	7,665
01-12-2022	61.687.000	4,40%	7,50	7,47	7,88	7,83
30-11-2022	54.770.823	5,93%	7,15	7,0325	7,505	7,50
29-11-2022	40.640.864	-1,12%	7,205	7,05	7,30	7,08
28-11-2022	38.454.230	-1,51%	7,22	7,15	7,40	7,17
25-11-2022	19.940.689	-1,63%	7,34	7,19	7,3394	7,25
24-11-2022	46.714.667	2,08%	7,23	7,12	7,42	7,37
23-11-2022	46.714.667	2,08%	7,23	7,12	7,42	7,37
22-11-2022	48.604.516	0,42%	7,30	6,98	7,25	7,22
21-11-2022	68.734.041	-2,71%	7,30	7,07	7,32	7,19
18-11-2022	47.391.940	-3,15%	8,18	7,31	7,78	7,38
17-11-2022	59.002.341	-5,58%	8,18	7,53	7,96	7,62
16-11-2022	55.976.671	-2,89%	8,18	8,00	8,24	8,06
15-11-2022	65.861.840	2,52%	8,18	8,155	8,47	8,335
14-11-2022	19.116.400	-3,57%	8,18	7,955	8,32	8,10
11-11-2022	26.831.204	9,69%	8,98	7,375	8,415	8,38
10-11-2022	26.984.410	9,17%	8,98	7,44	7,9699	7,62
09-11-2022	18.114.115	-2,58%	8,98	6,95	7,185	6,975
08-11-2022	26.885.017	1,84%	8,98	6,91	7,42	7,21
07-11-2022	44.753.100	-11,04%	8,98	6,89	7,849	7,0101
04-11-2022	30.629.284	-1,91%	8,98	7,65	8,20	7,955
03-11-2022	18.105.497	-1,58%	8,98	7,87	8,30	8,08
02-11-2022	17.464.383	-4,97%	8,98	8,20	8,7582	8,22
01-11-2022	13.717.137	-1,71%	8,98	8,56	9,055	8,65
31-10-2022	15.268.952	1,74%	8,70	8,43	8,83	8,79
28-10-2022	9.217.440	1,13%	8,70	8,365	8,66	8,6462
27-10-2022	13.040.104	-0,35%	8,70	8,46	8,78	8,60
26-10-2022	16.340.009	1,18%	8,30	8,39	9,05	8,57
25-10-2022	14.088.235	4,72%	8,30	8,36	8,66	8,66
24-10-2022	13.466.449	-0,12%	8,30	8,015	8,30	8,27
21-10-2022	14.317.371	3,69%	7,73	7,81	8,32	8,295
20-10-2022	12.686.705	2,29%	7,73	7,75	8,26	8,05
19-10-2022	13.600.010	-4,01%	8,03	7,845	8,125	7,90
18-10-2022	16.560.977	1,94%	8,15	8,04	8,33	8,165
17-10-2022	14.124.202	5,45%	7,71	7,71	8,06	7,94
14-10-2022	15.121.009	-6,68%	8,04	7,53	8,31	7,54
13-10-2022	18.199.071	0,25%	8,04	7,565	8,20	8,07
12-10-2022	15.875.248	-0,12%	8,04	7,82	8,12	8,0303
11-10-2022	19.507.213	-0,25%	7,99	7,70	8,295	8,04
10-10-2022	12.331.427	-1,17%	8,17	7,88	8,17	8,06
07-10-2022	14.251.728	-4,07%	8,30	8,11	8,28	8,13
06-10-2022	14.345.259	0,42%	8,40	8,315	8,60	8,475
05-10-2022	19.154.610	-0,59%	8,27	8,075	8,485	8,38
04-10-2022	17.817.446	2,31%	8,40	8,34	8,61	8,43
03-10-2022	16.585.520	1,23%	8,28	7,97	8,30	8,24
30-09-2022	21.394.198	0,49%	8,05	7,9709	8,50	8,13
29-09-2022	26.118.307	1,99%	8,05	7,78	8,33	8,0875
28-09-2022	14.230.744	4,06%	7,62	7,62	8,00	7,94
27-09-2022	15.056.781	0,80%	7,35	7,46	7,8301	7,60
26-09-2022	22.707.289	1,83%	7,35	7,35	7,83	7,53
23-09-2022	16.493.371	0,61%	7,22	7,13	7,42	7,41
22-09-2022	23.804.705	-3,90%	7,72	7,24	7,74	7,39
21-09-2022	17.598.801	0,72%	7,72	7,655	8,0687	7,67
20-09-2022	14.059.467	-2,93%	7,64	7,60	7,915	7,62
19-09-2022	13.260.007	1,16%	7,64	7,58	7,86	7,86
16-09-2022	17.065.046	-2,81%	7,74	7,64	7,93	7,78
15-09-2022	22.174.537	4,92%	7,48	7,45	8,10	8,00
14-09-2022	12.749.358	2,14%	7,47	7,33	7,63	7,63
13-09-2022	13.398.127	-6,62%	7,56	7,45	7,66	7,48
12-09-2022	13.530.624	2,82%	7,27	7,82	8,03	8,01
09-09-2022	13.346.518	3,19%	7,27	7,67	7,82	7,77
08-09-2022	11.483.679	1,96%	7,27	7,275	7,53	7,535
07-09-2022	13.275.672	1,93%	7,27	7,1823	7,43	7,41
06-09-2022	14.311.795	-1,27%	7,46	7,17	7,46	7,28
05-09-2022	11.457.791	-1,27%	7,64	7,35	7,67	7,40
02-09-2022	11.457.791	-1,27%	7,64	7,35	7,67	7,40
01-09-2022	17.819.630	-3,23%	7,605	7,22	7,61	7,48
31-08-2022	10.380.978	-0,90%	7,97	7,70	8,00	7,72
30-08-2022	10.314.060	0,00%	7,94	7,68	7,975	7,80
29-08-2022	12.114.008	-1,39%	7,81	7,76	7,9983	7,81
26-08-2022	14.788.102	-5,69%	8,05	7,93	8,43	7,95
25-08-2022	11.803.350	3,89%	8,05	8,05	8,43	8,42
24-08-2022	10.994.109	1,12%	8,05	7,98	8,355	8,10
23-08-2022	10.443.496	-0,81%	8,10	8,00	8,28	8,01
22-08-2022	15.749.295	-5,17%	9,42	8,06	8,40	8,07
19-08-2022	18.297.927	-6,62%	9,42	8,48	9,00	8,54
18-08-2022	12.202.366	-2,82%	9,42	9,12	9,4507	9,15
17-08-2022	15.292.328	-3,18%	9,58	9,33	9,6188	9,43
16-08-2022	18.488.352	-1,62%	9,86	9,36	9,88	9,745
15-08-2022	16.259.186	0,00%	9,83	9,76	10,10	9,91
12-08-2022	13.245.408	5,21%	9,55	9,42	9,97	9,90