Palantir Technologies Inc. (BVMF:P2LT34)
Brazil · Delayed Price · Currency is BRL 259.75
+1.25 (0.48%)
Last updated: Mar 11, 2026, 4:18 PM GMT-3
Palantir Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 258.50 | 263.39 | 256.96 | 258.51 | 258.51 | - | 11,030 |
| Mar 10, 2026 | 267.81 | 269.95 | 258.03 | 258.50 | 258.50 | -3.48% | 33,799 |
| Mar 9, 2026 | 274.97 | 274.97 | 266.50 | 267.81 | 267.81 | -2.60% | 28,463 |
| Mar 6, 2026 | 269.48 | 282.26 | 264.26 | 274.97 | 274.97 | 3.06% | 54,941 |
| Mar 5, 2026 | 268.99 | 272.81 | 262.43 | 266.81 | 266.81 | -0.15% | 30,416 |
| Mar 4, 2026 | 258.30 | 268.54 | 257.25 | 267.20 | 267.20 | 3.70% | 32,067 |
| Mar 3, 2026 | 246.98 | 258.76 | 245.00 | 257.67 | 257.67 | 3.16% | 49,749 |
| Mar 2, 2026 | 245.02 | 255.00 | 244.19 | 249.77 | 249.77 | 6.29% | 43,575 |
| Feb 27, 2026 | 229.01 | 235.88 | 229.01 | 235.00 | 235.00 | 1.10% | 12,894 |
| Feb 26, 2026 | 228.44 | 235.67 | 228.32 | 232.44 | 232.44 | 1.68% | 11,419 |
| Feb 25, 2026 | 223.06 | 233.04 | 222.35 | 228.61 | 228.61 | 3.91% | 10,971 |
| Feb 24, 2026 | 223.00 | 224.39 | 217.93 | 220.01 | 220.01 | -2.00% | 58,499 |
| Feb 23, 2026 | 232.94 | 232.94 | 218.76 | 224.49 | 224.49 | -4.06% | 19,536 |
| Feb 20, 2026 | 234.00 | 234.93 | 227.69 | 234.00 | 234.00 | -0.30% | 25,589 |
| Feb 19, 2026 | 233.80 | 236.59 | 228.98 | 234.70 | 234.70 | -0.27% | 18,609 |
| Feb 18, 2026 | 240.77 | 243.32 | 235.33 | 235.33 | 235.33 | 0.45% | 12,770 |
| Feb 13, 2026 | 225.11 | 234.27 | 219.61 | 234.27 | 234.27 | 4.07% | 21,514 |
| Feb 12, 2026 | 234.01 | 236.02 | 219.50 | 225.11 | 225.11 | -3.80% | 25,820 |
| Feb 11, 2026 | 236.00 | 241.60 | 230.00 | 234.00 | 234.00 | -3.31% | 16,696 |
| Feb 10, 2026 | 244.02 | 252.80 | 239.00 | 242.00 | 242.00 | -2.81% | 7,370 |
| Feb 9, 2026 | 241.29 | 251.82 | 234.55 | 249.00 | 249.00 | 4.23% | 13,942 |
| Feb 6, 2026 | 237.00 | 239.09 | 230.31 | 238.90 | 238.90 | 5.10% | 31,169 |
| Feb 5, 2026 | 240.00 | 241.00 | 225.30 | 227.30 | 227.30 | -6.20% | 66,230 |
| Feb 4, 2026 | 272.81 | 272.81 | 238.00 | 242.33 | 242.33 | -11.89% | 82,007 |
| Feb 3, 2026 | 286.00 | 289.00 | 266.66 | 275.02 | 275.02 | 0.57% | 164,888 |
| Feb 2, 2026 | 259.09 | 273.47 | 257.88 | 273.47 | 273.47 | 6.61% | 23,269 |
| Jan 30, 2026 | 260.00 | 262.76 | 254.78 | 256.52 | 256.52 | -2.41% | 24,095 |
| Jan 29, 2026 | 276.17 | 276.39 | 257.00 | 262.86 | 262.86 | -4.83% | 34,015 |
| Jan 28, 2026 | 284.64 | 285.24 | 273.51 | 276.21 | 276.21 | -4.90% | 27,184 |
| Jan 27, 2026 | 295.00 | 295.00 | 285.00 | 290.45 | 290.45 | -1.50% | 19,042 |
| Jan 26, 2026 | 296.80 | 299.74 | 294.78 | 294.88 | 294.88 | -1.48% | 12,982 |
| Jan 23, 2026 | 293.00 | 302.35 | 292.86 | 299.30 | 299.30 | 2.15% | 12,343 |
| Jan 22, 2026 | 298.86 | 301.50 | 290.64 | 293.01 | 293.01 | 0.17% | 26,240 |
| Jan 21, 2026 | 299.99 | 303.74 | 286.41 | 292.51 | 292.51 | -2.91% | 39,781 |
| Jan 20, 2026 | 299.00 | 307.24 | 299.00 | 301.27 | 301.27 | -1.06% | 26,222 |
| Jan 19, 2026 | 302.00 | 305.00 | 302.00 | 304.50 | 304.50 | -0.17% | 1,742 |
| Jan 16, 2026 | 321.59 | 327.62 | 304.33 | 305.01 | 305.01 | -3.90% | 36,598 |
| Jan 15, 2026 | 321.30 | 324.35 | 315.80 | 317.40 | 317.40 | -1.21% | 18,329 |
| Jan 14, 2026 | 319.58 | 325.25 | 311.99 | 321.30 | 321.30 | -0.68% | 26,738 |
| Jan 13, 2026 | 320.00 | 324.64 | 315.80 | 323.49 | 323.49 | 1.19% | 21,144 |
| Jan 12, 2026 | 317.80 | 326.99 | 316.00 | 319.67 | 319.67 | 0.59% | 20,767 |
| Jan 9, 2026 | 318.88 | 319.35 | 312.80 | 317.80 | 317.80 | -0.34% | 19,715 |
| Jan 8, 2026 | 333.09 | 335.26 | 313.26 | 318.88 | 318.88 | -2.58% | 26,908 |
| Jan 7, 2026 | 322.06 | 336.49 | 319.09 | 327.34 | 327.34 | 1.50% | 33,516 |
| Jan 6, 2026 | 314.01 | 322.83 | 313.88 | 322.50 | 322.50 | 2.49% | 35,113 |
| Jan 5, 2026 | 315.01 | 317.96 | 311.62 | 314.65 | 314.65 | 2.42% | 36,619 |
| Jan 2, 2026 | 330.01 | 330.01 | 300.94 | 307.22 | 307.22 | -7.18% | 38,456 |
| Dec 30, 2025 | 341.00 | 341.00 | 330.51 | 331.00 | 331.00 | -4.06% | 14,023 |
| Dec 29, 2025 | 346.64 | 347.44 | 341.68 | 345.00 | 345.00 | -2.36% | 22,529 |
| Dec 26, 2025 | 360.00 | 362.35 | 348.73 | 353.35 | 353.35 | -1.01% | 22,771 |