Mercado fechado

Palantir Technologies Inc. (P2LT34.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
38,39-2,19 (-5,40%)
No fechamento: 04:51PM BRT
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 202440,1740,1738,3938,3938,399.186
27 de mar. de 202441,4241,4240,4840,5840,582.043
26 de mar. de 202441,0142,1440,7741,4241,4223.384
25 de mar. de 202440,1440,6839,9640,6140,61423
22 de mar. de 202440,7940,7940,0540,1240,121.282
21 de mar. de 202441,2541,9640,6440,7940,793.026
20 de mar. de 202439,6740,8439,6740,8340,83966
19 de mar. de 202439,7039,7138,5939,7139,714.492
18 de mar. de 202439,5040,5039,3640,5040,5040.151
15 de mar. de 202441,0741,0738,8938,8938,891.891
14 de mar. de 202441,2641,5140,2841,0741,071.802
13 de mar. de 202441,1042,1840,9741,2541,257.635
12 de mar. de 202443,0543,0540,5041,0341,038.794
11 de mar. de 202443,0044,3642,0842,0842,0814.621
08 de mar. de 202443,7945,3043,0043,4743,4716.479
07 de mar. de 202444,8545,0843,6343,6343,6350.866
06 de mar. de 202442,1543,9440,7143,3243,3213.713
05 de mar. de 202439,2140,0038,7539,3039,305.159
04 de mar. de 202440,3840,4538,8839,8039,803.544
01 de mar. de 202442,0842,0840,9041,2041,202.157
29 de fev. de 202441,4241,8440,5041,2041,205.234
28 de fev. de 202440,4040,9040,2940,2940,294.338
27 de fev. de 202439,6440,5039,4440,4040,403.390
26 de fev. de 202438,3539,6438,2039,0439,0439.713
23 de fev. de 202439,0839,9038,0838,3238,326.301
22 de fev. de 202439,7339,7638,3239,0839,081.965
21 de fev. de 202437,1637,5036,6437,4037,405.071
20 de fev. de 202439,7239,7237,5038,4038,4042.429
19 de fev. de 202442,0042,5039,0140,7840,782.685
16 de fev. de 202442,0442,1240,5040,5040,505.267
15 de fev. de 202442,1642,1641,3642,0042,006.081
14 de fev. de 202440,9642,1540,9641,7241,7216.226
09 de fev. de 202441,3542,0039,1840,1240,128.628
08 de fev. de 202439,9841,6239,1041,3541,3515.440
07 de fev. de 202435,2839,3835,1438,4338,437.389
06 de fev. de 202432,5336,6432,5336,1936,1950.088
05 de fev. de 202427,9329,3927,5627,7927,795.974
02 de fev. de 202427,1527,8627,1527,8627,863.518
01 de fev. de 202426,9126,9526,3426,9026,904.061
31 de jan. de 202427,3727,3726,8226,9726,973.807
30 de jan. de 202428,2728,5627,6027,7827,784.209
29 de jan. de 202426,9427,7226,9027,5027,503.254
26 de jan. de 202426,8927,1826,8927,1827,18130
25 de jan. de 202427,4827,9126,8626,9726,9717.869
24 de jan. de 202428,2628,2627,8227,8227,824.025
23 de jan. de 202429,0729,0728,5028,6228,6210.661
22 de jan. de 202428,0030,2628,0029,2829,286.733
19 de jan. de 202427,2427,2426,5726,8126,81556
18 de jan. de 202427,5027,6626,6127,0027,005.292
17 de jan. de 202426,7226,8826,7226,8226,82386
16 de jan. de 202426,8327,1626,7327,0127,011.593
15 de jan. de 202427,0527,5026,9326,9326,934.714
12 de jan. de 202427,4427,4427,0527,0527,05613
11 de jan. de 202427,7027,7027,0027,0527,051.310
10 de jan. de 202426,8727,6926,8127,3527,351.320
09 de jan. de 202427,0627,0626,9126,9126,914.065
08 de jan. de 202427,0827,4227,0827,2627,263.612
05 de jan. de 202426,8026,8025,4525,9025,908.989
04 de jan. de 202426,5726,8226,4926,8026,801.441
03 de jan. de 202426,3726,7226,3726,5726,574.965
02 de jan. de 202427,5227,5427,1027,1027,101.597
28 de dez. de 202328,3028,6328,3028,6328,6396.453
27 de dez. de 202328,2628,2628,1628,1628,1658
26 de dez. de 202328,2628,2628,2628,2628,2620
22 de dez. de 202328,6528,6528,2928,3028,30344
21 de dez. de 202328,6628,6628,5228,5228,52135
20 de dez. de 202328,9328,9328,5728,7028,703.818
19 de dez. de 202329,2229,2228,9728,9728,97922
18 de dez. de 202330,0730,3629,2229,2329,236.934
15 de dez. de 202330,4831,3629,8229,8229,823.623
14 de dez. de 202329,7529,9529,4229,6029,603.590
13 de dez. de 202329,0829,0829,0829,0829,081
12 de dez. de 202329,1429,1428,5629,0029,00443
11 de dez. de 202329,8029,8029,3629,3629,36118
08 de dez. de 202328,4129,4128,4129,2129,21642
07 de dez. de 202328,4028,4928,0128,1628,162.950
06 de dez. de 202329,0829,2127,9428,0928,095.079
05 de dez. de 202330,1430,4429,7830,0930,093.779
04 de dez. de 202333,4433,4430,2830,5330,531.558
01 de dez. de 202332,5932,8832,2232,7832,78924
30 de nov. de 202332,6632,9032,3432,8732,871.620
29 de nov. de 202332,1832,8132,1832,6732,672.466
28 de nov. de 202331,1132,0231,1131,8131,812.490
27 de nov. de 202331,0531,6530,7731,6531,651.098
24 de nov. de 202332,1532,1531,1031,2531,251.413
23 de nov. de 202332,1532,1532,1532,1532,15-
22 de nov. de 202333,1333,1332,1432,1532,154.451
21 de nov. de 202334,1034,7332,4332,4432,442.990
20 de nov. de 202333,7134,7833,7134,6734,672.499
17 de nov. de 202332,4033,3332,3033,3333,331.961
16 de nov. de 202331,8732,1931,4632,1932,191.410
14 de nov. de 202332,6332,7032,0232,0232,0232.653
13 de nov. de 202332,3832,4931,8532,1332,1333.573
10 de nov. de 202330,0832,2330,0532,2332,2311.017
09 de nov. de 202330,6930,7930,0930,0930,0917.354
08 de nov. de 202330,9030,9029,8030,2430,241.093
07 de nov. de 202330,4931,1230,4930,6330,638.536
06 de nov. de 202331,1531,1529,4930,1330,1333.767
03 de nov. de 202329,2631,0029,2330,9630,9652.341
01 de nov. de 202324,7924,7924,3024,7824,782.058
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...