Mercado abrirá em 4 h 45 min

Palantir Technologies Inc. (PLTR)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
21,13-0,18 (-0,84%)
No fechamento: 04:00PM EDT
20,79 -0,34 (-1,61%)
Pré-Abertura: 04:15AM EDT
Período:
19 de abr. de 2023 - 19 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
18 de abr. de 202421,2521,4320,7021,1321,1334.479.300
17 de abr. de 202422,0122,1121,2221,3121,3130.139.800
16 de abr. de 202421,5921,9921,2721,8821,8833.869.200
15 de abr. de 202422,7923,1321,8321,9021,9038.182.100
12 de abr. de 202422,7023,2022,4122,6722,6736.348.800
11 de abr. de 202422,6522,9122,2522,8422,8426.399.400
10 de abr. de 202422,2222,7122,0122,4222,4228.642.900
09 de abr. de 202423,0123,0922,4622,8122,8127.724.500
08 de abr. de 202423,0823,2022,6723,0023,0025.022.700
05 de abr. de 202422,4223,3222,3122,9622,9638.565.800
04 de abr. de 202423,8224,1022,4022,4822,4864.995.300
03 de abr. de 202422,4423,0122,3822,7022,7030.357.400
02 de abr. de 202422,0022,7921,7222,7222,7239.770.600
01 de abr. de 202422,9823,2122,4022,8622,8641.000.000
28 de mar. de 202424,1724,2822,9423,0123,0170.008.200
27 de mar. de 202425,0025,4824,2624,5124,5138.600.100
26 de mar. de 202424,7625,4724,4724,8924,8943.610.500
25 de mar. de 202424,1224,6224,0524,5124,5129.255.900
22 de mar. de 202424,2024,4824,0224,1824,1825.354.300
21 de mar. de 202425,3025,3324,4424,4924,4937.099.600
20 de mar. de 202423,7724,6523,6724,5724,5740.273.800
19 de mar. de 202423,5023,8322,9223,8023,8043.247.200
18 de mar. de 202423,7724,1823,3224,0024,0044.083.000
15 de mar. de 202423,8524,1023,4223,4923,4961.270.500
14 de mar. de 202424,8324,9724,1424,4324,4349.214.800
13 de mar. de 202424,7025,4424,6025,0025,0059.713.000
12 de mar. de 202425,5725,6424,3524,7024,7075.202.600
11 de mar. de 202425,8926,8325,2925,3525,3560.829.300
08 de mar. de 202427,1927,2825,8126,0426,0483.969.300
07 de mar. de 202427,0127,5026,3826,4626,46117.519.300
06 de mar. de 202425,7526,7524,5326,1626,16207.386.900
05 de mar. de 202423,9624,4123,4323,8123,8149.542.300
04 de mar. de 202424,4024,5823,5324,0424,0464.320.000
01 de mar. de 202425,3025,6924,5324,9324,9363.090.500
29 de fev. de 202424,8125,2924,3625,0825,0862.753.300
28 de fev. de 202424,5224,8424,2524,4224,4247.314.000
27 de fev. de 202423,7624,6223,7224,5324,5364.967.400
26 de fev. de 202423,0323,8822,9423,5623,5646.499.500
23 de fev. de 202423,5324,0722,8222,9722,9748.840.800
22 de fev. de 202423,7723,9523,0523,5923,5964.458.200
21 de fev. de 202422,3022,9322,2922,7422,7460.411.500
20 de fev. de 202423,8424,0022,7223,4023,4093.374.300
16 de fev. de 202424,9625,5024,3924,4424,4465.212.100
15 de fev. de 202425,0425,4624,7125,4125,4170.544.300
14 de fev. de 202424,1525,5023,7525,1925,1997.227.900
13 de fev. de 202423,5324,6623,3124,0124,01102.293.300
12 de fev. de 202423,9125,5223,8225,0525,05108.173.000
09 de fev. de 202425,0425,1123,5724,3824,38149.062.000
08 de fev. de 202423,9625,0623,3224,5124,51212.671.100
07 de fev. de 202421,6023,8721,3823,6023,60254.911.100
06 de fev. de 202420,3022,1819,7621,8721,87420.501.900
05 de fev. de 202417,5617,8716,4816,7216,72167.698.300
02 de fev. de 202416,3417,0216,1517,0217,0256.983.900
01 de fev. de 202416,2116,4916,0316,3316,3340.454.400
31 de jan. de 202416,4116,7616,0716,0916,0943.582.500
30 de jan. de 202417,0417,2416,6616,7416,7436.388.200
29 de jan. de 202416,4517,1116,4317,0917,0935.987.800
26 de jan. de 202416,4016,7516,3416,3516,3528.612.200
25 de jan. de 202416,9217,0016,3116,4616,4644.589.000
24 de jan. de 202417,5117,6516,7416,7516,7542.710.700
23 de jan. de 202417,6417,7317,2017,3317,3337.794.300
22 de jan. de 202417,4618,3517,4317,6017,6085.573.900
19 de jan. de 202416,5716,7816,1516,7816,7840.538.700
18 de jan. de 202416,7516,8116,1016,4016,4035.239.700
17 de jan. de 202416,2616,4116,0516,3916,3930.832.800
16 de jan. de 202416,5916,7416,2916,5316,5332.659.300
12 de jan. de 202416,6817,0616,6216,7616,7633.861.400
11 de jan. de 202416,8116,9316,1716,6816,6839.552.400
10 de jan. de 202416,5017,0316,4016,7916,7941.254.400
09 de jan. de 202416,5116,6316,2816,3916,3935.794.500
08 de jan. de 202416,2216,8916,1416,6716,6749.090.000
05 de jan. de 202415,7016,1315,6615,9815,9857.628.800
04 de jan. de 202416,0516,5815,9516,2516,2539.937.700
03 de jan. de 202416,1216,3816,0116,0916,0946.865.200
02 de jan. de 202416,9516,9516,5016,5816,5841.626.700
29 de dez. de 202317,5217,6417,1017,1717,1738.805.000
28 de dez. de 202317,4617,8417,4217,5617,5638.990.000
27 de dez. de 202317,7817,9117,4517,4717,4732.918.400
26 de dez. de 202317,4417,7517,3317,6817,6831.750.700
22 de dez. de 202317,7017,7017,3317,4117,4133.615.000
21 de dez. de 202317,5317,7417,4217,5917,5930.493.600
20 de dez. de 202317,8717,9217,1917,2517,2558.666.900
19 de dez. de 202317,9818,1917,8417,9517,9543.530.300
18 de dez. de 202318,2118,5817,7717,8417,8460.188.100
15 de dez. de 202318,6719,1518,0418,2018,2093.004.400
14 de dez. de 202318,1718,5817,7218,2118,2167.462.800
13 de dez. de 202317,6517,9017,2217,8717,8752.682.600
12 de dez. de 202317,6917,8817,2317,5017,5046.231.900
11 de dez. de 202317,9718,2817,7017,7717,7750.929.600
08 de dez. de 202317,1817,9217,0917,7717,7757.404.600
07 de dez. de 202317,2217,4817,0817,2217,2256.455.000
06 de dez. de 202317,6917,8317,0517,1317,1396.111.000
05 de dez. de 202318,2518,5517,9618,3018,3054.460.800
04 de dez. de 202319,7519,9018,2718,4018,40104.948.500
01 de dez. de 202319,9320,2919,5520,2720,2761.336.000
30 de nov. de 202319,9420,2319,6820,0520,0555.501.000
29 de nov. de 202319,9420,3119,7819,8419,8462.782.100
28 de nov. de 202319,1119,8019,0319,7119,7154.170.700
27 de nov. de 202319,1319,5018,6219,0819,0858.808.200
24 de nov. de 202319,3819,6018,9319,2019,2039.800.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...