Palantir TechNologies Inc Class A (PLTR)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 06/10/2025 |
34.632.630 |
3,72%
|
177,59
|
177,45
|
182,9499
|
179,53
|
| 03/10/2025 |
72.851.175 |
-7,47%
|
185,76
|
170,77
|
186,83
|
173,07
|
| 02/10/2025 |
27.823.092 |
0,93%
|
186,9417
|
182,95
|
188,20
|
187,05
|
| 01/10/2025 |
30.625.363 |
1,38%
|
180,4984
|
179,50
|
186,28
|
184,95
|
| 30/09/2025 |
28.079.073 |
2,04%
|
178,00
|
178,00
|
182,77
|
182,42
|
| 29/09/2025 |
25.414.459 |
0,74%
|
179,615
|
177,1936
|
181,48
|
178,86
|
| 26/09/2025 |
27.672.453 |
-0,84%
|
180,3499
|
174,91
|
180,3499
|
177,57
|
| 25/09/2025 |
48.701.856 |
-0,28%
|
174,19
|
173,80
|
184,32
|
179,12
|
| 24/09/2025 |
28.221.213 |
-1,59%
|
183,19
|
177,12
|
184,85
|
179,56
|
| 23/09/2025 |
45.338.931 |
1,73%
|
182,0501
|
177,01
|
185,75
|
182,55
|
| 22/09/2025 |
28.488.311 |
-1,63%
|
180,92
|
178,15
|
182,24
|
179,33
|
| 19/09/2025 |
50.117.916 |
3,05%
|
176,54
|
176,506
|
184,41
|
182,39
|
| 18/09/2025 |
42.936.418 |
5,12%
|
170,00
|
169,40
|
178,37
|
176,97
|
| 17/09/2025 |
45.399.458 |
-1,22%
|
168,67
|
161,28
|
169,68
|
168,33
|
| 16/09/2025 |
21.349.661 |
-0,60%
|
170,59
|
168,96
|
171,30
|
170,26
|
| 15/09/2025 |
30.946.502 |
-0,18%
|
169,575
|
167,41
|
171,30
|
171,21
|
| 12/09/2025 |
36.816.077 |
4,27%
|
165,13
|
164,01
|
171,53
|
171,43
|
| 11/09/2025 |
28.435.745 |
-1,40%
|
167,27
|
163,25
|
167,75
|
164,36
|
| 10/09/2025 |
40.560.477 |
2,69%
|
167,80
|
163,44
|
168,51
|
166,74
|
| 09/09/2025 |
41.329.964 |
4,05%
|
157,29
|
156,37
|
162,75
|
162,36
|
| 08/09/2025 |
34.140.132 |
1,93%
|
153,63
|
153,6001
|
158,30
|
156,10
|
| 05/09/2025 |
57.228.132 |
-2,01%
|
158,144
|
148,04
|
158,96
|
153,11
|
| 04/09/2025 |
39.266.993 |
0,72%
|
154,30
|
153,16
|
157,04
|
156,14
|
| 03/09/2025 |
50.357.847 |
-1,38%
|
158,86
|
152,71
|
161,15
|
154,90
|
| 02/09/2025 |
48.063.563 |
0,19%
|
151,18
|
150,28
|
158,3887
|
157,09
|
| 29/08/2025 |
32.809.714 |
-0,89%
|
156,8994
|
153,89
|
158,36
|
156,71
|
| 28/08/2025 |
33.787.476 |
0,92%
|
157,27
|
152,60
|
158,225
|
158,12
|
| 27/08/2025 |
51.803.209 |
-2,58%
|
162,60
|
155,9801
|
162,60
|
156,72
|
| 26/08/2025 |
50.173.224 |
2,35%
|
155,74
|
154,57
|
162,13
|
160,87
|
| 25/08/2025 |
55.784.391 |
-1,04%
|
156,07
|
149,37
|
158,58
|
157,17
|
| 22/08/2025 |
65.508.822 |
1,61%
|
155,69
|
151,77
|
163,20
|
158,74
|
| 21/08/2025 |
61.253.249 |
0,11%
|
154,62
|
153,81
|
157,97
|
156,18
|
| 20/08/2025 |
142.564.969 |
-1,12%
|
152,51
|
142,34
|
156,46
|
156,01
|
| 19/08/2025 |
87.377.451 |
-9,36%
|
171,64
|
156,90
|
172,30
|
157,75
|
| 18/08/2025 |
41.693.429 |
-1,77%
|
174,4452
|
171,39
|
177,90
|
174,03
|
| 15/08/2025 |
38.914.095 |
-2,16%
|
179,97
|
173,38
|
180,2117
|
177,17
|
| 14/08/2025 |
35.100.308 |
-1,78%
|
182,45
|
179,20
|
185,33
|
181,02
|
| 13/08/2025 |
35.911.530 |
-1,36%
|
188,97
|
183,59
|
189,46
|
184,37
|
| 12/08/2025 |
35.864.535 |
2,35%
|
184,85
|
182,10
|
188,15
|
186,97
|
| 11/08/2025 |
35.630.935 |
-2,31%
|
185,95
|
181,93
|
187,18
|
182,68
|
| 08/08/2025 |
42.497.028 |
2,65%
|
183,915
|
183,11
|
189,18
|
186,96
|
| 07/08/2025 |
51.994.380 |
1,59%
|
180,90
|
178,17
|
184,48
|
182,20
|
| 06/08/2025 |
52.872.878 |
3,60%
|
171,99
|
171,01
|
180,58
|
179,54
|
| 05/08/2025 |
86.144.598 |
7,77%
|
171,98
|
169,2201
|
176,3163
|
173,27
|
| 04/08/2025 |
41.532.846 |
4,12%
|
157,62
|
157,62
|
161,40
|
160,66
|
| 01/08/2025 |
37.773.314 |
-2,56%
|
155,26
|
151,0576
|
158,19
|
154,27
|
| 31/07/2025 |
29.999.020 |
-0,09%
|
160,225
|
156,74
|
160,89
|
158,35
|
| 30/07/2025 |
23.517.932 |
1,54%
|
156,96
|
156,56
|
159,38
|
158,61
|
| 29/07/2025 |
31.140.062 |
-1,06%
|
160,00
|
153,04
|
160,2799
|
156,24
|
| 28/07/2025 |
46.193.424 |
-0,58%
|
160,42
|
153,04
|
160,64
|
157,88
|
| 25/07/2025 |
40.160.334 |
2,56%
|
154,01
|
152,575
|
160,39
|
158,80
|
| 24/07/2025 |
27.556.810 |
0,15%
|
149,76
|
148,2871
|
155,63
|
154,86
|
| 23/07/2025 |
34.810.666 |
3,72%
|
150,88
|
145,062
|
154,67
|
154,63
|
| 22/07/2025 |
35.935.136 |
-1,85%
|
154,00
|
145,062
|
155,44
|
149,07
|
| 21/07/2025 |
32.729.913 |
-1,13%
|
153,86
|
151,36
|
155,44
|
151,79
|
| 18/07/2025 |
33.066.513 |
-0,31%
|
151,59
|
150,82
|
155,68
|
153,52
|
| 17/07/2025 |
42.170.615 |
2,05%
|
149,26
|
147,6744
|
155,68
|
153,99
|
| 16/07/2025 |
42.599.787 |
1,57%
|
149,00
|
147,3601
|
151,51
|
150,91
|
| 15/07/2025 |
42.242.430 |
-0,37%
|
142,68
|
142,223
|
150,62
|
148,58
|
| 14/07/2025 |
55.314.733 |
4,76%
|
142,18
|
141,9928
|
149,575
|
149,15
|
| 11/07/2025 |
37.428.244 |
-0,35%
|
143,50
|
139,53
|
145,16
|
142,10
|
| 10/07/2025 |
46.149.366 |
-0,50%
|
139,61
|
137,39
|
145,16
|
142,50
|
| 09/07/2025 |
48.287.152 |
2,45%
|
138,88
|
135,79
|
143,17
|
143,13
|
| 08/07/2025 |
44.086.229 |
0,31%
|
134,36
|
132,32
|
139,855
|
139,71
|
| 07/07/2025 |
51.631.371 |
3,48%
|
133,74
|
132,32
|
139,29
|
139,12
|
| 04/07/2025 |
30.532.296 |
1,70%
|
134,45
|
132,46
|
135,62
|
134,36
|
| 03/07/2025 |
30.487.175 |
1,63%
|
131,32
|
130,196
|
135,62
|
134,36
|
| 02/07/2025 |
42.357.628 |
1,10%
|
135,19
|
128,51
|
136,32
|
132,12
|
| 01/07/2025 |
65.163.666 |
-4,13%
|
137,86
|
128,51
|
138,8752
|
130,68
|
| 30/06/2025 |
68.974.055 |
4,12%
|
136,9104
|
134,80
|
138,8752
|
136,32
|
| 27/06/2025 |
85.709.373 |
-9,39%
|
144,85
|
130,60
|
148,215
|
130,74
|
| 26/06/2025 |
47.507.644 |
0,94%
|
144,50
|
141,53
|
148,215
|
144,25
|
| 25/06/2025 |
42.618.088 |
-0,27%
|
141,00
|
137,48
|
147,67
|
142,90
|
| 24/06/2025 |
40.208.798 |
2,19%
|
138,66
|
135,96
|
143,66
|
143,23
|
| 23/06/2025 |
47.797.184 |
1,78%
|
138,2226
|
135,96
|
142,15
|
139,92
|
| 20/06/2025 |
59.474.084 |
-1,90%
|
140,30
|
136,39
|
142,23
|
137,30
|
| 18/06/2025 |
42.148.258 |
1,16%
|
141,30
|
136,08
|
141,69
|
139,96
|
| 17/06/2025 |
49.378.069 |
-2,16%
|
140,00
|
136,09
|
145,44
|
138,20
|
| 16/06/2025 |
55.560.526 |
2,92%
|
140,29
|
139,95
|
145,44
|
141,41
|
| 13/06/2025 |
64.446.864 |
1,60%
|
136,30
|
133,00
|
140,57
|
137,40
|
| 12/06/2025 |
37.814.522 |
-0,84%
|
134,00
|
132,00
|
139,23
|
135,19
|
| 11/06/2025 |
66.778.233 |
2,52%
|
131,10
|
129,41
|
139,23
|
136,39
|
| 10/06/2025 |
50.396.047 |
0,57%
|
127,03
|
124,80
|
134,0699
|
132,81
|
| 09/06/2025 |
53.826.556 |
3,30%
|
127,3202
|
124,80
|
132,23
|
132,06
|
| 06/06/2025 |
62.023.564 |
6,39%
|
129,30
|
118,93
|
132,85
|
127,72
|
| 05/06/2025 |
93.333.581 |
-7,78%
|
132,80
|
118,93
|
132,95
|
119,91
|
| 04/06/2025 |
68.862.564 |
-2,38%
|
133,00
|
125,58
|
135,28
|
130,01
|
| 03/06/2025 |
66.259.092 |
0,70%
|
131,45
|
128,86
|
135,28
|
133,17
|
| 02/06/2025 |
67.409.444 |
0,20%
|
131,295
|
128,86
|
134,4746
|
132,04
|
| 30/05/2025 |
116.875.567 |
7,82%
|
125,34
|
121,5302
|
131,94
|
131,78
|
| 29/05/2025 |
44.218.976 |
-1,31%
|
124,24
|
121,5302
|
126,47
|
122,32
|
| 28/05/2025 |
45.825.524 |
0,29%
|
126,75
|
120,88
|
127,88
|
123,76
|
| 27/05/2025 |
62.427.157 |
-0,07%
|
127,18
|
120,88
|
127,88
|
123,39
|
| 23/05/2025 |
46.233.429 |
0,79%
|
121,97
|
120,0645
|
126,33
|
123,31
|
| 22/05/2025 |
55.097.262 |
1,38%
|
125,28
|
119,41
|
127,11
|
122,29
|
| 21/05/2025 |
57.010.922 |
-4,09%
|
127,12
|
119,41
|
128,20
|
120,58
|
| 20/05/2025 |
43.623.119 |
-0,59%
|
124,84
|
124,32
|
128,20
|
125,59
|
| 19/05/2025 |
51.864.965 |
-2,42%
|
123,86
|
123,80
|
127,82
|
126,33
|
| 16/05/2025 |
39.563.695 |
0,96%
|
128,44
|
125,74
|
130,33
|
129,52
|
| 15/05/2025 |
49.948.961 |
-1,57%
|
129,00
|
125,74
|
133,49
|
128,12
|
