Palantir Technologies Inc. (BVMF:P2LT34)
Brazil · Delayed Price · Currency is BRL 263.61
+25.42 (10.67%)
Last updated: May 29, 2026, 4:23 PM GMT-3
BVMF:P2LT34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 253.73 | 258.43 | 249.33 | 258.43 | 258.43 | 1.85% | 9,724 |
| Apr 6, 2026 | 255.61 | 257.69 | 253.41 | 253.73 | 253.73 | -0.15% | 4,137 |
| Apr 2, 2026 | 245.73 | 254.39 | 242.25 | 254.10 | 254.10 | 1.64% | 10,991 |
| Apr 1, 2026 | 255.00 | 255.60 | 249.43 | 250.01 | 250.01 | -0.40% | 9,900 |
| Mar 31, 2026 | 243.00 | 254.63 | 242.75 | 251.01 | 251.01 | 4.59% | 8,014 |
| Mar 30, 2026 | 252.99 | 252.99 | 239.21 | 240.00 | 240.00 | -5.14% | 6,532 |
| Mar 27, 2026 | 253.76 | 255.04 | 247.65 | 253.00 | 253.00 | -1.94% | 14,671 |
| Mar 26, 2026 | 269.95 | 269.95 | 258.00 | 258.00 | 258.00 | -6.15% | 22,323 |
| Mar 25, 2026 | 275.00 | 279.28 | 269.95 | 274.90 | 274.90 | 1.73% | 12,556 |
| Mar 24, 2026 | 280.80 | 285.67 | 266.46 | 270.22 | 270.22 | -3.39% | 26,963 |
| Mar 23, 2026 | 270.19 | 280.38 | 267.47 | 279.69 | 279.69 | 3.52% | 17,293 |
| Mar 20, 2026 | 269.35 | 274.77 | 264.95 | 270.19 | 270.19 | -0.14% | 22,183 |
| Mar 19, 2026 | 267.55 | 270.94 | 265.00 | 270.56 | 270.56 | 2.14% | 12,557 |
| Mar 18, 2026 | 267.81 | 272.08 | 264.89 | 264.89 | 264.89 | -1.25% | 13,765 |