Palantir TechNologies Inc Class A (PLTR)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 21/04/2026 |
31.688.734 |
-0,03%
|
146,8855
|
144,00
|
149,87
|
145,97
|
| 20/04/2026 |
22.906.988 |
-0,34%
|
145,55
|
143,83
|
147,20
|
145,89
|
| 17/04/2026 |
30.717.210 |
2,52%
|
144,49
|
143,30
|
148,28
|
146,39
|
| 16/04/2026 |
29.352.178 |
0,43%
|
144,01
|
139,53
|
144,78
|
142,76
|
| 15/04/2026 |
32.509.668 |
4,75%
|
136,62
|
134,93
|
142,58
|
142,15
|
| 14/04/2026 |
37.914.646 |
2,54%
|
135,10
|
134,00
|
138,07
|
135,70
|
| 13/04/2026 |
46.227.307 |
3,29%
|
131,31
|
129,20
|
134,4199
|
132,37
|
| 10/04/2026 |
84.948.098 |
-1,86%
|
129,16
|
122,68
|
130,00
|
128,06
|
| 09/04/2026 |
63.236.311 |
-7,24%
|
140,12
|
128,47
|
140,12
|
130,49
|
| 08/04/2026 |
44.134.134 |
-6,26%
|
155,468
|
139,1701
|
156,25
|
140,76
|
| 07/04/2026 |
19.201.588 |
1,40%
|
146,375
|
144,45
|
150,26
|
150,07
|
| 06/04/2026 |
19.319.254 |
-0,34%
|
149,27
|
146,6308
|
150,61
|
147,93
|
| 02/04/2026 |
22.080.530 |
1,30%
|
142,59
|
140,51
|
148,50
|
148,46
|
| 01/04/2026 |
21.609.231 |
0,14%
|
148,15
|
144,47
|
148,35
|
146,49
|
| 31/03/2026 |
26.682.379 |
6,38%
|
139,82
|
138,98
|
147,8599
|
146,28
|
| 30/03/2026 |
24.434.417 |
-3,76%
|
144,425
|
136,30
|
144,4888
|
137,55
|
| 27/03/2026 |
22.988.398 |
-3,02%
|
144,62
|
141,57
|
145,90
|
143,06
|
| 26/03/2026 |
27.412.065 |
-4,75%
|
152,65
|
147,25
|
153,07
|
147,56
|
| 25/03/2026 |
27.677.138 |
0,21%
|
158,045
|
154,855
|
160,24
|
154,96
|
| 24/03/2026 |
40.949.311 |
-3,77%
|
159,9633
|
151,64
|
162,40
|
154,78
|
| 23/03/2026 |
35.364.250 |
6,78%
|
152,705
|
152,41
|
161,055
|
160,84
|
| 20/03/2026 |
26.517.268 |
-3,24%
|
154,05
|
149,09
|
156,53
|
150,68
|
| 19/03/2026 |
23.463.388 |
1,79%
|
151,66
|
150,50
|
156,15
|
155,68
|
| 18/03/2026 |
20.220.273 |
-1,51%
|
155,10
|
152,62
|
156,69
|
152,77
|
| 17/03/2026 |
27.911.520 |
1,53%
|
152,46
|
152,12
|
156,75
|
155,08
|
| 16/03/2026 |
23.483.162 |
1,24%
|
151,65
|
151,175
|
153,86
|
152,72
|
| 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
|
