Palantir Technologies Inc. (BVMF:P2LT34)
Brazil · Delayed Price · Currency is BRL 329.62
-10.38 (-3.05%)
Last updated: Nov 5, 2025, 2:05 PM GMT-3
Palantir Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 337.25 | 340.80 | 324.98 | 329.62 | - | -3.05% | 53,190 |
| Nov 4, 2025 | 346.21 | 351.00 | 333.96 | 340.00 | 340.00 | -9.05% | 136,834 |
| Nov 3, 2025 | 366.80 | 373.83 | 361.15 | 373.83 | 373.83 | 3.18% | 75,695 |
| Oct 31, 2025 | 356.75 | 366.22 | 355.00 | 362.31 | 362.31 | 3.22% | 38,437 |
| Oct 30, 2025 | 354.37 | 358.00 | 348.85 | 351.00 | 351.00 | -1.40% | 18,629 |
| Oct 29, 2025 | 340.07 | 356.98 | 339.50 | 355.98 | 355.98 | 4.80% | 48,292 |
| Oct 28, 2025 | 340.26 | 342.20 | 333.96 | 339.68 | 339.68 | 0.50% | 30,526 |
| Oct 27, 2025 | 338.00 | 345.84 | 335.10 | 338.00 | 338.00 | 2.24% | 32,058 |
| Oct 24, 2025 | 327.00 | 333.00 | 327.00 | 330.59 | 330.59 | 2.51% | 19,050 |
| Oct 23, 2025 | 312.01 | 325.74 | 312.00 | 322.50 | 322.50 | 2.87% | 36,715 |
| Oct 22, 2025 | 325.10 | 326.65 | 304.69 | 313.50 | 313.50 | -4.45% | 47,457 |
| Oct 21, 2025 | 324.56 | 328.10 | 321.50 | 328.10 | 328.10 | 1.11% | 9,447 |
| Oct 20, 2025 | 323.40 | 327.77 | 318.02 | 324.50 | 324.50 | 1.63% | 16,419 |
| Oct 17, 2025 | 324.36 | 328.90 | 315.07 | 319.30 | 319.30 | -1.01% | 29,383 |
| Oct 16, 2025 | 330.40 | 334.79 | 320.58 | 322.56 | 322.56 | -0.90% | 20,013 |
| Oct 15, 2025 | 332.26 | 334.00 | 320.34 | 325.50 | 325.50 | -0.93% | 30,295 |
| Oct 14, 2025 | 322.38 | 332.00 | 313.89 | 328.56 | 328.56 | 1.91% | 35,822 |
| Oct 13, 2025 | 326.40 | 327.35 | 315.53 | 322.39 | 322.39 | 0.74% | 29,434 |
| Oct 10, 2025 | 332.01 | 338.45 | 320.03 | 320.03 | 320.03 | -3.75% | 40,138 |
| Oct 9, 2025 | 325.50 | 336.21 | 321.66 | 332.50 | 332.50 | 1.94% | 35,285 |
| Oct 8, 2025 | 327.26 | 328.00 | 322.50 | 326.17 | 326.17 | -0.10% | 22,672 |
| Oct 7, 2025 | 320.00 | 331.28 | 319.36 | 326.50 | 326.50 | 3.70% | 49,670 |
| Oct 6, 2025 | 315.01 | 324.00 | 314.50 | 314.85 | 314.85 | 2.39% | 28,735 |
| Oct 3, 2025 | 330.01 | 332.07 | 304.41 | 307.50 | 307.50 | -8.04% | 49,976 |
| Oct 2, 2025 | 332.00 | 334.39 | 326.23 | 334.39 | 334.39 | 1.55% | 26,563 |
| Oct 1, 2025 | 321.00 | 330.70 | 318.25 | 329.27 | 329.27 | 1.33% | 14,602 |
| Sep 30, 2025 | 318.00 | 324.95 | 315.00 | 324.95 | 324.95 | 2.70% | 40,148 |
| Sep 29, 2025 | 320.00 | 321.09 | 314.65 | 316.40 | 316.40 | 0.21% | 13,681 |
| Sep 26, 2025 | 324.06 | 324.06 | 311.90 | 315.73 | 315.73 | -1.60% | 14,789 |
| Sep 25, 2025 | 309.14 | 328.22 | 308.00 | 320.85 | 320.85 | 1.06% | 49,726 |
| Sep 24, 2025 | 323.20 | 326.83 | 314.59 | 317.50 | 317.50 | -1.24% | 23,616 |
| Sep 23, 2025 | 321.99 | 330.25 | 313.05 | 321.50 | 321.50 | 1.10% | 56,818 |
| Sep 22, 2025 | 321.44 | 323.81 | 317.50 | 318.00 | 318.00 | -2.35% | 32,563 |
| Sep 19, 2025 | 314.00 | 327.20 | 312.67 | 325.65 | 325.65 | 3.71% | 47,003 |
| Sep 18, 2025 | 300.78 | 315.00 | 299.40 | 314.00 | 314.00 | 5.44% | 29,769 |
| Sep 17, 2025 | 298.50 | 299.05 | 283.85 | 297.80 | 297.80 | -0.73% | 31,976 |
| Sep 16, 2025 | 302.00 | 302.24 | 298.53 | 300.00 | 300.00 | -1.20% | 10,256 |
| Sep 15, 2025 | 300.50 | 303.65 | 296.33 | 303.65 | 303.65 | -0.86% | 23,501 |
| Sep 12, 2025 | 297.50 | 306.28 | 294.35 | 306.28 | 306.28 | 3.91% | 22,094 |
| Sep 11, 2025 | 302.86 | 302.86 | 293.54 | 294.75 | 294.75 | -1.88% | 16,800 |
| Sep 10, 2025 | 302.83 | 303.84 | 294.51 | 300.40 | 300.40 | 1.94% | 25,897 |
| Sep 9, 2025 | 285.64 | 294.68 | 283.43 | 294.68 | 294.68 | 4.17% | 23,384 |
| Sep 8, 2025 | 277.16 | 286.22 | 277.00 | 282.89 | 282.89 | 2.69% | 29,450 |
| Sep 5, 2025 | 284.88 | 285.50 | 267.24 | 275.48 | 275.48 | -2.63% | 62,146 |
| Sep 4, 2025 | 282.99 | 285.72 | 279.19 | 282.93 | 282.93 | 0.69% | 10,868 |
| Sep 3, 2025 | 287.85 | 292.00 | 278.73 | 281.00 | 281.00 | -1.40% | 61,662 |
| Sep 2, 2025 | 277.20 | 288.00 | 274.57 | 285.00 | 285.00 | 0.35% | 21,524 |
| Sep 1, 2025 | 284.00 | 286.00 | 281.00 | 284.00 | 284.00 | -1.18% | 4,951 |
| Aug 29, 2025 | 283.51 | 287.38 | 279.01 | 287.38 | 287.38 | 1.07% | 51,276 |
| Aug 28, 2025 | 282.25 | 285.01 | 276.32 | 284.33 | 284.33 | 0.74% | 12,150 |