Palantir Technologies Inc. (BVMF:P2LT34)
Brazil · Delayed Price · Currency is BRL 217.67
-3.22 (-1.46%)
At close: Jun 19, 2026
BVMF:P2LT34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 224.92 | 224.92 | 216.50 | 217.67 | 217.67 | -1.46% | 1,289 |
| Jun 18, 2026 | 222.00 | 229.00 | 214.97 | 220.89 | 220.89 | -0.29% | 10,194 |
| Jun 17, 2026 | 223.07 | 229.42 | 220.40 | 221.53 | 221.53 | -2.83% | 8,956 |
| Jun 16, 2026 | 227.97 | 228.05 | 219.93 | 227.99 | 227.99 | 0.44% | 8,228 |
| Jun 15, 2026 | 220.00 | 227.88 | 217.80 | 227.00 | 227.00 | 5.24% | 9,397 |
| Jun 12, 2026 | 224.00 | 224.00 | 214.31 | 215.70 | 215.70 | -2.29% | 20,719 |
| Jun 11, 2026 | 223.21 | 224.55 | 219.00 | 220.76 | 220.76 | -1.00% | 28,486 |
| Jun 10, 2026 | 224.97 | 229.80 | 222.52 | 223.00 | 223.00 | -2.53% | 13,029 |
| Jun 9, 2026 | 237.03 | 237.03 | 220.22 | 228.79 | 228.79 | -2.64% | 50,616 |
| Jun 8, 2026 | 234.30 | 238.12 | 233.00 | 235.00 | 235.00 | 0.86% | 11,501 |
| Jun 5, 2026 | 235.21 | 242.22 | 230.63 | 233.00 | 233.00 | -2.92% | 19,462 |
| Jun 3, 2026 | 254.88 | 255.31 | 239.26 | 240.02 | 240.02 | -5.80% | 28,028 |
| Jun 2, 2026 | 265.47 | 266.02 | 250.89 | 254.80 | 254.80 | -5.96% | 59,365 |
| Jun 1, 2026 | 270.00 | 273.65 | 261.98 | 270.94 | 270.94 | 3.20% | 48,820 |
| May 29, 2026 | 249.99 | 266.22 | 245.89 | 262.55 | 262.55 | 10.23% | 63,599 |
| May 28, 2026 | 226.97 | 239.80 | 224.69 | 238.19 | 238.19 | 5.99% | 21,841 |
| May 27, 2026 | 227.71 | 228.74 | 221.54 | 224.72 | 224.72 | -1.31% | 15,364 |
| May 26, 2026 | 227.62 | 232.08 | 223.00 | 227.71 | 227.71 | -2.27% | 16,772 |
| May 25, 2026 | 230.10 | 233.00 | 230.10 | 233.00 | 233.00 | 2.27% | 4,094 |
| May 22, 2026 | 232.07 | 232.18 | 224.47 | 227.82 | 227.82 | -0.08% | 17,457 |
| May 21, 2026 | 227.93 | 231.05 | 226.44 | 228.00 | 228.00 | - | 122,482 |
| May 20, 2026 | 225.97 | 228.44 | 222.61 | 228.00 | 228.00 | 1.42% | 12,328 |
| May 19, 2026 | 226.62 | 230.27 | 224.31 | 224.80 | 224.80 | -0.80% | 6,730 |
| May 18, 2026 | 223.60 | 226.62 | 220.15 | 226.62 | 226.62 | 0.34% | 21,183 |
| May 15, 2026 | 221.04 | 228.99 | 221.04 | 225.86 | 225.86 | 1.06% | 13,908 |
| May 14, 2026 | 216.48 | 223.50 | 215.00 | 223.50 | 223.50 | 3.19% | 13,774 |
| May 13, 2026 | 221.15 | 224.63 | 212.01 | 216.60 | 216.60 | -2.32% | 29,050 |
| May 12, 2026 | 221.50 | 222.98 | 217.80 | 221.75 | 221.75 | -0.11% | 6,136 |
| May 11, 2026 | 221.64 | 223.70 | 216.69 | 222.00 | 222.00 | -1.11% | 17,030 |
| May 8, 2026 | 225.00 | 225.00 | 217.06 | 224.49 | 224.49 | 0.66% | 12,610 |
| May 7, 2026 | 223.20 | 230.50 | 220.40 | 223.01 | 223.01 | 0.91% | 16,824 |
| May 6, 2026 | 223.79 | 223.79 | 215.20 | 221.00 | 221.00 | -1.25% | 39,466 |
| May 5, 2026 | 238.48 | 238.48 | 220.75 | 223.80 | 223.80 | -8.61% | 50,214 |
| May 4, 2026 | 241.23 | 247.00 | 240.75 | 244.88 | 244.88 | 5.89% | 74,207 |
| Apr 30, 2026 | 233.58 | 233.58 | 227.75 | 231.26 | 231.26 | - | 6,922 |
| Apr 29, 2026 | 236.37 | 236.37 | 225.21 | 231.26 | 231.26 | -1.18% | 11,200 |
| Apr 28, 2026 | 240.39 | 240.39 | 233.82 | 234.02 | 234.02 | -2.49% | 7,716 |
| Apr 27, 2026 | 238.00 | 240.00 | 232.68 | 240.00 | 240.00 | -0.05% | 24,874 |
| Apr 24, 2026 | 237.51 | 240.13 | 233.32 | 240.13 | 240.13 | 2.12% | 13,521 |
| Apr 23, 2026 | 247.22 | 248.14 | 232.61 | 235.14 | 235.14 | -6.79% | 33,019 |
| Apr 22, 2026 | 245.20 | 253.20 | 244.00 | 252.27 | 252.27 | 3.96% | 25,021 |
| Apr 20, 2026 | 242.88 | 244.00 | 239.47 | 242.65 | 242.65 | -0.10% | 4,293 |
| Apr 17, 2026 | 239.25 | 246.28 | 237.50 | 242.90 | 242.90 | 2.44% | 17,708 |
| Apr 16, 2026 | 239.00 | 241.00 | 233.09 | 237.12 | 237.12 | 0.08% | 31,899 |
| Apr 15, 2026 | 228.00 | 237.10 | 225.50 | 236.93 | 236.93 | 4.88% | 11,376 |
| Apr 14, 2026 | 223.02 | 229.21 | 223.02 | 225.91 | 225.91 | 3.06% | 15,484 |
| Apr 13, 2026 | 215.90 | 224.36 | 215.90 | 219.21 | 219.21 | 2.55% | 30,996 |
| Apr 10, 2026 | 219.00 | 222.54 | 205.33 | 213.75 | 213.75 | -3.19% | 100,188 |
| Apr 9, 2026 | 239.98 | 239.98 | 217.00 | 220.80 | 220.80 | -7.62% | 40,897 |
| Apr 8, 2026 | 262.21 | 263.28 | 237.01 | 239.00 | 239.00 | -7.52% | 14,422 |