Palantir TechNologies Inc Class A (PLTR)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 14/05/2025 |
67.459.967 |
1,53%
|
120,00
|
119,31
|
133,49
|
130,18
|
| 13/05/2025 |
103.911.122 |
8,14%
|
120,70
|
115,01
|
130,60
|
128,10
|
| 12/05/2025 |
67.142.881 |
1,02%
|
121,24
|
115,01
|
121,24
|
118,46
|
| 09/05/2025 |
58.655.075 |
-1,60%
|
112,26
|
111,86
|
120,38
|
117,30
|
| 08/05/2025 |
92.425.590 |
7,95%
|
107,99
|
107,00
|
120,38
|
119,15
|
| 07/05/2025 |
69.840.257 |
1,50%
|
112,68
|
105,3201
|
113,4797
|
110,48
|
| 06/05/2025 |
144.617.037 |
-12,10%
|
123,64
|
105,33
|
125,255
|
108,86
|
| 05/05/2025 |
74.283.321 |
-0,19%
|
123,961
|
121,36
|
125,255
|
123,77
|
| 02/05/2025 |
74.027.980 |
6,89%
|
120,00
|
116,00
|
124,41
|
124,28
|
| 01/05/2025 |
64.205.694 |
-1,77%
|
111,64
|
110,10
|
120,555
|
116,20
|
| 30/04/2025 |
77.431.475 |
2,03%
|
114,04
|
110,10
|
118,78
|
118,44
|
| 29/04/2025 |
58.758.665 |
1,26%
|
113,77
|
108,87
|
116,52
|
116,08
|
| 28/04/2025 |
82.327.157 |
1,63%
|
114,05
|
108,87
|
114,86
|
114,65
|
| 25/04/2025 |
74.652.075 |
4,53%
|
101,51
|
100,9101
|
112,88
|
112,78
|
| 24/04/2025 |
73.763.672 |
6,80%
|
98,82
|
97,83
|
107,97
|
107,78
|
| 23/04/2025 |
64.536.459 |
6,94%
|
93,04
|
91,3503
|
103,29
|
100,82
|
| 22/04/2025 |
65.759.006 |
3,68%
|
92,85
|
88,69
|
96,475
|
93,99
|
| 21/04/2025 |
62.702.422 |
-3,18%
|
91,8352
|
88,69
|
96,475
|
90,80
|
| 17/04/2025 |
62.109.807 |
1,11%
|
96,17
|
89,36
|
97,30
|
93,78
|
| 16/04/2025 |
87.311.566 |
-6,06%
|
93,49
|
89,36
|
98,99
|
92,71
|
| 15/04/2025 |
84.688.500 |
6,33%
|
95,75
|
93,10
|
98,99
|
98,40
|
| 11/04/2025 |
67.068.380 |
-0,10%
|
87,98
|
85,47
|
89,55
|
88,55
|
| 10/04/2025 |
84.954.034 |
-3,87%
|
88,43
|
84,14
|
90,78
|
88,59
|
| 09/04/2025 |
117.289.666 |
19,01%
|
78,12
|
77,27
|
93,32
|
92,01
|
| 08/04/2025 |
85.197.090 |
-0,82%
|
83,30
|
75,225
|
86,114
|
77,32
|
| 07/04/2025 |
110.243.425 |
5,47%
|
66,50
|
66,264
|
81,80
|
77,84
|
| 04/04/2025 |
101.938.047 |
-11,35%
|
80,00
|
71,9303
|
80,98
|
74,01
|
| 03/04/2025 |
63.674.315 |
-4,40%
|
81,25
|
81,02
|
85,68
|
83,60
|
| 02/04/2025 |
65.538.994 |
3,04%
|
82,46
|
82,3001
|
88,405
|
87,45
|
| 01/04/2025 |
55.528.791 |
0,33%
|
83,75
|
81,8201
|
85,28
|
84,68
|
| 31/03/2025 |
75.129.804 |
-1,69%
|
80,01
|
78,75
|
84,65
|
84,40
|
| 28/03/2025 |
66.729.471 |
-4,93%
|
89,22
|
84,10
|
89,29
|
85,85
|
| 27/03/2025 |
58.062.527 |
-2,42%
|
91,03
|
89,67
|
93,65
|
90,09
|
| 26/03/2025 |
60.265.238 |
-4,12%
|
96,39
|
90,82
|
97,2999
|
92,28
|
| 25/03/2025 |
58.289.101 |
-0,33%
|
97,28
|
95,08
|
98,17
|
96,50
|
| 24/03/2025 |
83.132.928 |
6,39%
|
93,38
|
92,28
|
97,39
|
96,75
|
| 21/03/2025 |
73.447.086 |
4,19%
|
85,45
|
84,4602
|
91,07
|
90,96
|
| 20/03/2025 |
78.978.132 |
1,51%
|
85,45
|
85,12
|
89,80
|
87,39
|
| 19/03/2025 |
68.025.254 |
2,66%
|
84,69
|
82,86
|
87,99
|
86,10
|
| 18/03/2025 |
65.857.811 |
-4,04%
|
85,68
|
81,80
|
86,1699
|
83,89
|
| 14/03/2025 |
76.692.381 |
8,31%
|
83,02
|
82,34
|
87,80
|
86,24
|
| 13/03/2025 |
72.139.194 |
-4,70%
|
82,90
|
78,32
|
83,74
|
79,62
|
| 12/03/2025 |
81.607.065 |
7,30%
|
75,67
|
79,87
|
84,55
|
83,65
|
| 11/03/2025 |
76.347.100 |
2,15%
|
75,67
|
75,5301
|
80,745
|
78,05
|
| 10/03/2025 |
89.220.261 |
-10,13%
|
82,00
|
74,58
|
83,96
|
76,38
|
| 07/03/2025 |
73.001.241 |
5,77%
|
80,00
|
79,15
|
85,145
|
84,91
|
| 06/03/2025 |
83.414.576 |
-10,56%
|
87,64
|
80,01
|
88,34
|
80,46
|
| 05/03/2025 |
77.263.880 |
6,85%
|
86,34
|
82,50
|
90,30
|
90,13
|
| 04/03/2025 |
79.028.052 |
1,40%
|
80,20
|
79,31
|
88,50
|
84,40
|
| 03/03/2025 |
81.753.310 |
-1,77%
|
88,61
|
82,53
|
90,4796
|
83,42
|
| 28/02/2025 |
85.630.008 |
0,01%
|
80,00
|
78,59
|
85,03
|
84,92
|
| 27/02/2025 |
68.752.497 |
-5,08%
|
92,00
|
84,17
|
93,62
|
84,77
|
| 26/02/2025 |
64.416.420 |
2,06%
|
89,10
|
87,59
|
91,69
|
89,31
|
| 25/02/2025 |
90.179.526 |
-3,28%
|
90,52
|
85,25
|
91,70
|
87,84
|
| 21/02/2025 |
86.059.422 |
-4,68%
|
107,69
|
100,29
|
109,07
|
101,35
|
| 20/02/2025 |
163.252.744 |
-5,44%
|
102,50
|
95,80
|
107,40
|
106,27
|
| 19/02/2025 |
96.566.302 |
-9,76%
|
124,00
|
108,56
|
125,41
|
112,06
|
| 18/02/2025 |
60.411.226 |
4,52%
|
121,00
|
118,45
|
125,00
|
124,62
|
| 14/02/2025 |
46.859.643 |
1,05%
|
117,92
|
116,8901
|
120,67
|
119,16
|
| 13/02/2025 |
41.585.814 |
0,35%
|
117,32
|
115,1501
|
118,39
|
117,91
|
| 12/02/2025 |
53.976.657 |
4,31%
|
110,29
|
110,00
|
117,64
|
117,39
|
| 11/02/2025 |
69.508.969 |
-3,42%
|
116,65
|
112,10
|
118,6599
|
112,62
|
| 10/02/2025 |
68.257.241 |
5,25%
|
112,04
|
108,72
|
116,76
|
116,65
|
| 07/02/2025 |
102.753.976 |
-0,09%
|
111,73
|
110,45
|
116,30
|
110,85
|
| 06/02/2025 |
89.856.876 |
9,78%
|
101,08
|
100,41
|
111,50
|
111,28
|
| 05/02/2025 |
63.575.507 |
-2,58%
|
102,80
|
99,32
|
103,57
|
101,36
|
| 04/02/2025 |
157.247.161 |
23,76%
|
102,80
|
100,51
|
106,91
|
103,83
|
| 31/01/2025 |
57.183.263 |
1,66%
|
81,00
|
80,87
|
85,22
|
82,49
|
| 30/01/2025 |
31.053.452 |
1,83%
|
79,90
|
79,39
|
81,8299
|
81,22
|
| 29/01/2025 |
34.457.566 |
-0,54%
|
79,97
|
77,81
|
80,8199
|
79,76
|
| 28/01/2025 |
46.572.101 |
6,36%
|
75,48
|
74,04
|
80,72
|
80,23
|
| 27/01/2025 |
53.371.725 |
-4,58%
|
74,08
|
72,68
|
76,72
|
75,44
|
| 24/01/2025 |
52.261.975 |
0,21%
|
79,04
|
78,4401
|
82,24
|
78,98
|
| 23/01/2025 |
38.029.340 |
2,68%
|
76,05
|
75,9601
|
79,00
|
78,98
|
| 22/01/2025 |
44.955.638 |
5,26%
|
74,57
|
73,80
|
77,16
|
76,87
|
| 21/01/2025 |
36.159.989 |
1,92%
|
73,20
|
70,6007
|
73,6363
|
73,07
|
| 17/01/2025 |
36.126.774 |
3,70%
|
70,92
|
69,95
|
72,34
|
71,77
|
| 16/01/2025 |
41.704.751 |
1,57%
|
69,05
|
68,36
|
71,43
|
69,24
|
| 15/01/2025 |
37.677.204 |
3,43%
|
68,40
|
67,08
|
68,80
|
68,14
|
| 14/01/2025 |
39.210.928 |
1,42%
|
67,26
|
65,19
|
68,23
|
65,91
|
| 13/01/2025 |
47.000.363 |
-3,36%
|
64,00
|
63,40
|
65,662
|
64,98
|
| 08/01/2025 |
59.966.748 |
-2,43%
|
75,03
|
66,515
|
69,53
|
68,23
|
| 07/01/2025 |
62.172.964 |
-7,88%
|
75,03
|
69,75
|
75,39
|
69,99
|
| 06/01/2025 |
74.759.504 |
-5,01%
|
78,70
|
74,58
|
80,0595
|
75,92
|
| 03/01/2025 |
42.325.377 |
6,07%
|
75,42
|
75,365
|
79,98
|
79,89
|
| 02/01/2025 |
49.655.098 |
-0,60%
|
76,29
|
72,43
|
76,524
|
75,19
|
| 31/12/2024 |
0 |
-1,93%
|
0,00
|
75,06
|
77,90
|
75,63
|
| 30/12/2024 |
41.607.109 |
-2,37%
|
76,93
|
75,63
|
79,24
|
75,63
|
| 27/12/2024 |
44.447.361 |
-3,68%
|
81,47
|
77,93
|
81,99
|
79,08
|
| 26/12/2024 |
40.522.870 |
-0,46%
|
83,17
|
81,30
|
83,49
|
82,14
|
| 24/12/2024 |
0 |
2,03%
|
81,09
|
81,00
|
84,795
|
82,38
|
| 23/12/2024 |
58.503.324 |
0,24%
|
80,64
|
77,41
|
82,02
|
80,69
|
| 20/12/2024 |
77.946.421 |
8,60%
|
72,35
|
71,50
|
80,555
|
80,55
|
| 19/12/2024 |
64.937.150 |
3,78%
|
74,00
|
73,37
|
76,54
|
74,21
|
| 18/12/2024 |
0 |
-3,60%
|
74,30
|
70,29
|
77,60
|
71,51
|
| 17/12/2024 |
43.955.824 |
-1,68%
|
73,39
|
71,70
|
75,26
|
74,39
|
| 16/12/2024 |
83.418.586 |
-0,53%
|
75,19
|
71,16
|
77,8195
|
75,75
|
| 13/12/2024 |
49.097.401 |
3,73%
|
73,40
|
72,45
|
76,10
|
76,07
|
| 12/12/2024 |
49.403.871 |
0,65%
|
72,43
|
71,90
|
75,38
|
73,20
|
| 11/12/2024 |
58.796.240 |
2,07%
|
72,91
|
68,07
|
72,99
|
72,51
|
