Palantir TechNologies Inc Class A (PLTR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/05/2024	0	0,14%	20,91	21,54	21,87	21,70
16/05/2024	13.986.684	0,14%	20,91	21,54	21,87	21,70
15/05/2024	20.854.235	1,10%	20,91	21,185	21,805	21,675
14/05/2024	30.079.423	2,39%	20,91	20,94	22,07	21,44
13/05/2024	20.059.135	1,80%	20,63	20,60	21,19	20,97
10/05/2024	31.454.036	-2,55%	21,30	20,50	21,38	20,60
09/05/2024	28.059.256	-1,86%	21,49	20,91	21,58	21,1597
08/05/2024	35.206.065	0,61%	21,575	21,06	21,73	21,5303
07/05/2024	92.280.928	-15,19%	22,00	21,35	22,70	21,38
06/05/2024	69.784.992	7,97%	24,36	24,03	25,355	25,19
03/05/2024	28.928.642	3,68%	22,065	22,91	23,50	23,38
02/05/2024	15.590.795	1,90%	22,065	22,10	22,7198	22,54
01/05/2024	18.642.390	0,68%	22,065	21,63	22,83	22,12
30/04/2024	15.329.771	-3,20%	22,065	21,95	22,87	22,10
29/04/2024	16.142.141	1,35%	22,065	22,545	23,08	22,825
26/04/2024	18.900.479	3,59%	22,065	21,91	22,67	22,49
25/04/2024	14.455.214	1,20%	21,22	20,66	21,7399	21,85
24/04/2024	19.120.315	-0,19%	21,22	21,30	22,25	21,5999
23/04/2024	20.468.659	3,15%	21,22	21,23	22,06	21,63
22/04/2024	16.853.028	2,44%	21,22	20,36	21,08	20,97
19/04/2024	21.868.918	-3,31%	21,22	20,33	21,43	20,43
18/04/2024	20.320.273	-1,13%	21,22	20,71	21,43	21,07
17/04/2024	16.562.246	-2,61%	22,21	21,22	22,11	21,31
16/04/2024	18.674.266	-0,14%	22,21	21,29	21,99	21,87
15/04/2024	21.109.734	-3,44%	22,21	21,83	23,13	21,89
12/04/2024	20.508.202	-0,52%	22,21	22,41	23,20	22,7206
11/04/2024	14.038.319	2,07%	22,21	22,25	22,91	22,885
10/04/2024	15.170.362	-1,71%	22,21	22,01	22,70	22,42
09/04/2024	15.232.043	-0,78%	22,44	22,46	23,0868	22,82
08/04/2024	14.253.254	0,17%	22,44	22,67	23,20	23,00
05/04/2024	22.591.171	2,05%	22,44	22,31	23,32	22,94
04/04/2024	37.315.717	-1,28%	24,20	22,40	24,05	22,41
03/04/2024	16.358.523	-0,13%	24,20	22,38	23,01	22,69
02/04/2024	21.635.799	-0,61%	24,20	21,72	22,79	22,72
01/04/2024	21.645.356	-0,52%	24,20	22,40	23,21	22,89
28/03/2024	38.129.654	-6,12%	24,20	22,94	24,28	23,01
27/03/2024	20.507.935	-1,57%	24,77	24,26	25,48	24,50
26/03/2024	24.926.488	1,55%	24,77	24,4702	25,47	24,89
25/03/2024	15.897.301	1,53%	24,11	24,05	24,62	24,55
22/03/2024	13.439.189	-1,35%	25,34	24,02	24,47	24,16
21/03/2024	20.806.101	-0,12%	25,34	24,44	25,328	24,54
20/03/2024	20.503.970	3,19%	23,765	23,67	24,86	24,56
19/03/2024	22.336.455	-0,83%	24,80	22,92	23,83	23,7999
18/03/2024	23.544.307	2,26%	24,80	23,32	24,18	24,0201
15/03/2024	29.071.245	-3,81%	24,80	23,42	24,10	23,50
14/03/2024	26.196.691	-2,12%	24,80	24,14	24,97	24,47
13/03/2024	34.456.246	1,25%	25,59	24,6001	25,44	25,0092
12/03/2024	39.476.376	-2,33%	25,59	24,35	25,64	24,76
11/03/2024	34.073.485	-2,50%	25,85	25,295	26,83	25,39
08/03/2024	46.925.784	-1,44%	27,19	25,81	27,27	26,08
07/03/2024	66.184.265	1,03%	25,79	26,38	26,99	26,43
06/03/2024	114.425.775	10,42%	25,79	24,53	26,75	26,29
05/03/2024	26.122.563	-1,00%	25,34	23,43	24,40	23,80
04/03/2024	34.842.503	-3,57%	25,34	23,54	24,57	24,04
01/03/2024	32.050.077	-0,68%	25,34	24,539	25,69	24,91
29/02/2024	31.855.457	2,44%	24,81	24,36	25,2928	25,015
28/02/2024	26.209.971	-0,45%	24,52	24,245	24,84	24,42
27/02/2024	37.178.667	4,03%	23,53	23,7201	24,62	24,51
26/02/2024	26.210.979	2,53%	23,53	22,941	23,88	23,55
23/02/2024	27.888.742	-2,59%	23,53	22,82	24,065	22,98
22/02/2024	36.524.514	3,78%	23,80	23,05	23,9488	23,60
21/02/2024	29.606.184	-2,91%	23,84	22,29	22,9299	22,72
20/02/2024	51.833.403	-4,26%	23,84	22,715	24,00	23,40
19/02/2024	10.269.945	0,00%	24,96	24,395	25,49	24,44
16/02/2024	10.269.945	-2,98%	24,96	24,395	25,49	24,44
15/02/2024	38.744.054	0,95%	23,53	24,71	25,4599	25,429
14/02/2024	56.643.237	4,83%	23,53	23,755	25,49	25,17
13/02/2024	59.995.843	-4,11%	23,53	23,31	24,66	24,02
12/02/2024	63.410.429	2,75%	23,91	23,82	25,525	25,05
09/02/2024	86.450.175	-0,47%	21,56	23,57	25,11	24,395
08/02/2024	124.055.047	3,77%	21,56	23,32	25,06	24,49
07/02/2024	153.091.328	7,91%	21,56	20,89	23,87	23,60
06/02/2024	251.771.036	30,38%	17,57	19,80	22,18	21,80
05/02/2024	62.176.265	-1,09%	17,57	16,48	17,87	16,835
02/02/2024	30.546.084	4,16%	16,20	16,145	17,02	17,01
01/02/2024	20.371.577	1,68%	16,20	16,03	16,485	16,36
31/01/2024	21.061.039	-3,82%	17,06	16,07	16,76	16,10
30/01/2024	19.970.830	-2,05%	17,06	16,65	17,24	16,74
29/01/2024	19.160.427	4,53%	16,45	16,4402	17,11	17,0898
26/01/2024	14.314.200	-0,67%	16,40	16,34	16,75	16,35
25/01/2024	22.670.237	-1,79%	16,89	16,31	17,00	16,4497
24/01/2024	23.107.541	-3,23%	17,51	16,735	17,65	16,77
23/01/2024	20.834.930	-1,93%	17,63	17,20	17,73	17,26
22/01/2024	47.296.899	4,89%	17,485	17,445	18,3503	17,60
19/01/2024	21.265.145	2,20%	16,575	16,15	16,78	16,76
18/01/2024	19.783.662	0,06%	16,75	16,10	16,81	16,40
17/01/2024	15.901.009	-0,85%	16,27	16,05	16,41	16,39
16/01/2024	17.298.930	-1,37%	16,58	16,295	16,74	16,53
15/01/2024	19.555.727	0,48%	16,70	16,62	17,06	16,76
12/01/2024	19.555.727	0,48%	16,70	16,62	17,06	16,76
11/01/2024	21.678.474	-0,66%	16,81	16,1805	16,93	16,68
10/01/2024	23.548.662	2,44%	16,49	16,40	17,0299	16,79
09/01/2024	19.281.248	-1,68%	16,16	16,28	16,6208	16,39
08/01/2024	26.214.301	4,38%	16,16	16,1412	16,89	16,68
05/01/2024	30.359.454	-1,35%	16,025	15,67	16,1279	16,03
04/01/2024	21.374.942	0,99%	16,025	15,95	16,62	16,25
03/01/2024	23.895.191	-2,96%	16,12	16,01	16,3799	16,09
02/01/2024	21.715.672	-3,44%	17,53	16,50	16,95	16,58
29/12/2023	20.047.589	-2,22%	17,53	17,10	17,64	17,17
28/12/2023	22.109.739	0,52%	17,78	17,4201	17,84	17,56