Palantir Technologies Inc. (BVMF:P2LT34)
Brazil · Delayed Price · Currency is BRL 303.86
+5.38 (1.80%)
At close: Aug 19, 2026
BVMF:P2LT34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 293.72 | 304.46 | 293.19 | 303.86 | 303.86 | 1.80% | 22,286 |
| Aug 18, 2026 | 297.51 | 303.92 | 296.63 | 298.48 | 298.48 | -0.55% | 17,172 |
| Aug 17, 2026 | 298.50 | 305.55 | 298.50 | 300.12 | 300.12 | -0.62% | 10,570 |
| Aug 14, 2026 | 308.00 | 313.66 | 302.00 | 302.00 | 302.00 | -3.21% | 19,696 |
| Aug 13, 2026 | 294.55 | 312.00 | 294.55 | 312.00 | 312.00 | 5.38% | 24,021 |
| Aug 12, 2026 | 295.95 | 299.00 | 290.01 | 296.06 | 296.06 | -1.96% | 35,297 |
| Aug 11, 2026 | 293.41 | 305.00 | 293.41 | 301.99 | 301.99 | 0.71% | 16,591 |
| Aug 10, 2026 | 287.25 | 305.45 | 286.81 | 299.86 | 299.86 | 3.40% | 49,572 |
| Aug 7, 2026 | 267.10 | 291.50 | 267.10 | 290.00 | 290.00 | 9.65% | 99,646 |
| Aug 6, 2026 | 265.66 | 268.38 | 259.90 | 264.48 | 264.48 | -2.44% | 55,690 |
| Aug 5, 2026 | 279.20 | 282.89 | 270.77 | 271.09 | 271.09 | -2.81% | 76,153 |
| Aug 4, 2026 | 246.00 | 280.56 | 244.00 | 278.93 | 278.93 | 29.63% | 352,687 |
| Aug 3, 2026 | 213.80 | 215.18 | 209.19 | 215.18 | 215.18 | 3.95% | 81,587 |
| Jul 31, 2026 | 204.12 | 208.33 | 204.12 | 207.00 | 207.00 | 0.96% | 11,915 |
| Jul 30, 2026 | 205.82 | 208.84 | 203.65 | 205.03 | 205.03 | -1.43% | 10,424 |
| Jul 29, 2026 | 212.32 | 215.81 | 208.00 | 208.00 | 208.00 | -3.25% | 18,602 |
| Jul 28, 2026 | 220.00 | 220.00 | 201.60 | 214.98 | 214.98 | -4.09% | 17,409 |
| Jul 27, 2026 | 212.00 | 225.25 | 212.00 | 224.15 | 224.15 | 7.12% | 21,533 |
| Jul 24, 2026 | 210.00 | 211.79 | 207.06 | 209.26 | 209.26 | 0.68% | 9,711 |
| Jul 23, 2026 | 211.00 | 214.47 | 204.96 | 207.84 | 207.84 | 0.41% | 15,391 |
| Jul 22, 2026 | 224.50 | 224.52 | 207.00 | 207.00 | 207.00 | -7.17% | 31,727 |
| Jul 21, 2026 | 225.18 | 227.49 | 222.07 | 223.00 | 223.00 | -2.95% | 40,052 |
| Jul 20, 2026 | 223.50 | 231.37 | 220.55 | 229.78 | 229.78 | 2.70% | 33,241 |
| Jul 17, 2026 | 222.05 | 229.00 | 221.00 | 223.73 | 223.73 | -1.44% | 25,312 |
| Jul 16, 2026 | 226.41 | 229.53 | 219.01 | 227.00 | 227.00 | 2.16% | 12,984 |
| Jul 15, 2026 | 229.32 | 230.98 | 222.21 | 222.21 | 222.21 | -2.43% | 23,413 |
| Jul 14, 2026 | 209.00 | 229.75 | 207.52 | 227.75 | 227.75 | 2.96% | 42,556 |
| Jul 13, 2026 | 216.40 | 223.64 | 215.87 | 221.21 | 221.21 | 2.22% | 27,202 |
| Jul 10, 2026 | 222.49 | 225.32 | 214.35 | 216.40 | 216.40 | -2.30% | 24,041 |
| Jul 9, 2026 | 222.42 | 222.42 | 213.50 | 221.50 | 221.50 | -3.69% | 27,980 |
| Jul 8, 2026 | 230.99 | 230.99 | 217.52 | 229.99 | 229.99 | -1.71% | 8,424 |
| Jul 7, 2026 | 230.00 | 238.00 | 226.10 | 233.98 | 233.98 | 3.07% | 36,326 |
| Jul 6, 2026 | 222.40 | 229.98 | 218.93 | 227.00 | 227.00 | 2.07% | 29,806 |
| Jul 3, 2026 | 222.00 | 222.40 | 219.31 | 222.40 | 222.40 | -1.74% | 6,862 |
| Jul 2, 2026 | 224.00 | 229.67 | 222.47 | 226.33 | 226.33 | 3.77% | 120,503 |
| Jul 1, 2026 | 207.38 | 222.83 | 206.67 | 218.10 | 218.10 | 7.21% | 40,765 |
| Jun 30, 2026 | 199.00 | 204.34 | 198.38 | 203.43 | 203.43 | 2.43% | 18,895 |
| Jun 29, 2026 | 200.00 | 205.00 | 198.47 | 198.60 | 198.60 | 1.53% | 24,174 |
| Jun 26, 2026 | 187.78 | 196.24 | 186.52 | 195.60 | 195.60 | 3.49% | 26,900 |
| Jun 25, 2026 | 195.50 | 195.50 | 184.00 | 189.00 | 189.00 | -4.40% | 25,108 |
| Jun 24, 2026 | 199.00 | 204.44 | 195.00 | 197.70 | 197.70 | -4.00% | 81,033 |
| Jun 23, 2026 | 206.44 | 208.19 | 200.88 | 205.94 | 205.94 | 0.46% | 38,304 |
| Jun 22, 2026 | 218.30 | 220.67 | 204.38 | 205.00 | 205.00 | -5.82% | 22,649 |
| 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 |