Palantir TechNologies Inc Class A (PLTR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 > >>
13/03/2026	31.181.924	-1,66%	154,5241	148,5801	154,5692	150,95
12/03/2026	39.638.637	1,25%	151,84	150,98	155,88	153,50
11/03/2026	25.016.556	0,30%	150,85	149,3304	153,169	151,60
10/03/2026	34.287.807	-3,38%	154,62	150,14	156,6571	151,14
09/03/2026	31.732.378	-0,43%	156,25	152,97	158,44	156,43
06/03/2026	49.241.415	2,97%	149,78	149,75	161,45	157,16
05/03/2026	33.764.086	-0,34%	151,52	149,61	156,38	152,67
04/03/2026	42.029.323	4,02%	149,6991	148,10	154,52	153,19
03/03/2026	50.650.097	1,49%	141,44	138,20	147,50	147,22
02/03/2026	53.753.555	5,82%	141,20	140,52	147,14	145,17
27/02/2026	34.027.010	1,02%	134,0488	133,33	138,10	137,19
26/02/2026	31.763.947	1,16%	134,01	132,63	137,51	135,94
25/02/2026	40.462.745	4,18%	130,63	129,18	136,09	134,19
24/02/2026	34.552.878	-1,44%	128,735	126,37	130,20	128,84
23/02/2026	39.901.308	-3,43%	132,8552	127,39	132,8552	130,60
20/02/2026	37.614.171	0,27%	133,33	131,17	136,21	135,24
19/02/2026	31.317.978	-0,36%	133,11	131,01	136,16	134,89
18/02/2026	43.918.098	1,83%	136,66	134,87	140,9625	135,38
17/02/2026	35.239.016	1,23%	129,13	127,29	134,32	133,02
13/02/2026	36.203.527	1,94%	128,94	126,2325	133,56	131,41
12/02/2026	47.050.435	-4,96%	136,02	126,56	136,215	129,13
11/02/2026	37.637.642	-2,75%	139,655	132,9506	139,73	135,68
10/02/2026	39.134.480	-2,39%	145,63	137,77	146,02	139,51
09/02/2026	41.923.799	3,95%	136,81	134,776	145,87	142,91
06/02/2026	40.926.130	4,62%	136,04	132,35	137,6871	137,65
05/02/2026	60.007.958	-6,67%	134,8694	128,20	142,1155	130,01
04/02/2026	78.274.142	-11,97%	154,2948	135,68	155,85	139,54
03/02/2026	78.936.542	6,80%	164,70	153,12	165,26	157,88
02/02/2026	37.832.676	1,61%	150,77	146,36	151,40	147,76
30/01/2026	29.533.829	-3,47%	149,7484	145,139	151,00	146,59
29/01/2026	40.462.984	-3,35%	158,78	147,12	158,91	151,86
28/01/2026	33.002.029	-5,18%	164,50	157,115	165,00	157,35
27/01/2026	20.520.584	-1,08%	167,65	164,695	169,44	165,70
26/01/2026	14.494.807	-1,26%	168,65	167,325	170,5897	167,47
23/01/2026	22.920.200	2,24%	166,28	166,10	171,99	169,60
22/01/2026	21.436.804	0,07%	169,05	164,96	169,92	165,90
21/01/2026	30.785.461	-1,73%	169,80	161,11	170,05	165,33
20/01/2026	22.299.133	-1,27%	167,32	166,35	171,97	168,53
16/01/2026	42.306.419	-3,43%	177,97	170,01	182,43	170,96
15/01/2026	22.089.684	-0,73%	178,88	176,5301	180,60	177,07
14/01/2026	24.665.109	-0,31%	178,10	173,96	181,5975	178,40
13/01/2026	20.653.628	-0,25%	179,52	176,14	181,09	178,96
12/01/2026	26.698.595	1,08%	177,98	176,36	182,50	179,41
09/01/2026	23.524.124	0,31%	177,5863	174,75	178,718	177,49
08/01/2026	35.457.077	-2,74%	186,16	174,37	186,16	176,86
07/01/2026	33.532.716	1,02%	178,42	177,66	187,28	181,68
06/01/2026	24.810.749	3,20%	175,26	174,7701	180,19	179,71
05/01/2026	28.389.695	3,66%	174,40	171,79	175,82	174,04
02/01/2026	44.128.188	-5,40%	181,23	166,35	181,35	167,86
31/12/2025	16.396.067	-1,73%	181,36	177,25	181,53	177,75
30/12/2025	17.226.760	-1,81%	184,28	177,75	184,7289	177,75
29/12/2025	18.833.698	-2,44%	186,27	183,64	187,20	184,18
26/12/2025	18.419.118	-2,80%	194,7297	188,62	196,35	188,71
24/12/2025	8.920.500	-0,09%	194,14	184,7598	195,17	194,17
23/12/2025	17.843.967	0,07%	192,10	191,7351	195,37	194,13
22/12/2025	25.131.348	0,32%	194,71	192,43	198,88	193,98
19/12/2025	51.629.477	4,16%	187,00	186,78	195,00	193,38
18/12/2025	24.488.072	4,74%	182,23	181,40	187,33	185,69
17/12/2025	32.776.730	-5,56%	188,4779	177,00	188,4779	177,29
16/12/2025	28.330.368	2,33%	181,2773	180,69	188,50	187,75
15/12/2025	21.483.036	-0,17%	184,65	183,1506	187,78	183,25
12/12/2025	29.669.251	-2,09%	186,39	177,66	186,6128	183,57
11/12/2025	24.900.569	-0,20%	185,50	180,21	188,05	187,54
10/12/2025	39.624.116	3,37%	184,68	182,56	190,38	187,91
09/12/2025	13.566.309	0,19%	179,955	179,9004	182,84	181,84
08/12/2025	20.605.143	-0,13%	181,9431	179,54	183,7239	181,49
05/12/2025	23.381.026	2,29%	178,2788	177,04	182,1532	181,76
04/12/2025	21.601.172	1,13%	176,93	174,46	178,44	177,92
03/12/2025	21.966.280	3,18%	169,0432	168,85	176,325	176,08
02/12/2025	26.253.116	1,96%	169,94	169,45	175,7399	170,69
01/12/2025	18.769.624	-0,58%	165,97	163,12	169,10	167,49
28/11/2025	12.730.541	1,83%	167,25	165,875	169,3982	168,45
26/11/2025	25.571.771	1,35%	166,33	163,88	168,3385	165,77
25/11/2025	26.967.864	0,81%	160,2484	156,555	164,6499	163,55
24/11/2025	36.009.619	4,78%	157,00	156,9998	165,17	162,25
21/11/2025	48.170.208	-0,57%	156,80	147,56	158,11	154,85
20/11/2025	53.757.724	-5,82%	171,69	154,40	174,57	155,745
19/11/2025	33.036.366	-1,14%	168,84	160,43	169,591	165,42
18/11/2025	37.101.812	-2,24%	167,79	165,66	172,83	167,33
17/11/2025	33.776.070	-1,60%	171,23	167,43	174,2399	171,25
14/11/2025	44.153.299	1,03%	164,98	164,55	177,29	174,01
13/11/2025	44.662.353	-6,53%	179,8826	170,7314	182,70	172,14
12/11/2025	39.712.764	-3,54%	191,505	180,40	191,6432	184,17
11/11/2025	37.147.063	-1,32%	191,16	186,20	192,925	190,96
10/11/2025	62.598.462	8,75%	183,65	183,52	194,9299	193,61
07/11/2025	48.698.985	1,63%	172,05	168,91	178,68	177,93
06/11/2025	53.355.607	-6,92%	188,52	174,53	191,09	175,05
05/11/2025	50.867.736	-1,47%	188,59	181,371	189,97	187,90
04/11/2025	78.033.382	-8,12%	189,7499	185,80	195,70	190,74
03/11/2025	41.349.958	3,51%	205,22	201,8201	207,99	207,18
31/10/2025	33.231.298	3,08%	199,30	197,92	204,18	200,47
30/10/2025	29.972.208	-2,14%	196,66	176,4204	199,67	194,55
29/10/2025	45.023.213	4,96%	191,12	190,49	199,82	198,81
28/10/2025	27.397.549	0,22%	190,34	186,78	191,78	189,60
27/10/2025	32.773.395	2,41%	189,2238	187,53	192,83	189,18
24/10/2025	23.288.303	2,30%	183,17	182,85	186,0758	184,63
23/10/2025	25.692.283	2,82%	174,41	174,35	181,56	180,48
22/10/2025	41.782.715	-3,28%	180,80	169,48	182,20	175,49
21/10/2025	19.873.787	0,01%	181,43	178,6501	182,3891	181,51
20/10/2025	23.186.881	1,91%	180,50	177,44	183,09	181,59