Palantir Technologies Inc. (BVMF:P2LT34)
Brazil · Delayed Price · Currency is BRL 325.00
+11.70 (3.73%)
At close: Oct 19, 2026
BVMF:P2LT34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 316.44 | 331.23 | 311.97 | 325.00 | 325.00 | 3.73% | 24,876 |
| Oct 16, 2026 | 341.30 | 343.00 | 311.55 | 313.30 | 313.30 | -7.94% | 41,921 |
| Oct 15, 2026 | 336.50 | 340.33 | 324.77 | 340.33 | 340.33 | 1.38% | 104,555 |
| Oct 14, 2026 | 347.00 | 350.70 | 334.63 | 335.71 | 335.71 | -1.85% | 20,962 |
| Oct 13, 2026 | 347.00 | 352.02 | 342.05 | 342.05 | 342.05 | -1.43% | 6,765 |
| Oct 9, 2026 | 334.59 | 347.04 | 330.55 | 347.00 | 347.00 | 5.07% | 21,271 |
| Oct 8, 2026 | 331.89 | 341.00 | 326.41 | 330.27 | 330.27 | 2.08% | 10,055 |
| Oct 7, 2026 | 320.00 | 323.54 | 316.69 | 323.54 | 323.54 | 1.68% | 3,824 |
| Oct 6, 2026 | 318.97 | 321.29 | 314.17 | 318.19 | 318.19 | 1.63% | 21,653 |
| Oct 5, 2026 | 319.19 | 319.19 | 311.88 | 313.10 | 313.10 | -4.54% | 36,673 |
| Oct 2, 2026 | 333.01 | 338.00 | 327.27 | 328.00 | 328.00 | -1.41% | 7,017 |
| Oct 1, 2026 | 326.00 | 332.84 | 322.85 | 332.68 | 332.68 | 3.96% | 17,044 |
| Sep 30, 2026 | 324.00 | 329.33 | 320.01 | 320.01 | 320.01 | -1.23% | 4,477 |
| Sep 29, 2026 | 324.89 | 326.13 | 321.44 | 324.00 | 324.00 | -0.53% | 14,710 |
| Sep 28, 2026 | 327.00 | 330.00 | 321.98 | 325.71 | 325.71 | -0.46% | 10,503 |
| Sep 25, 2026 | 336.99 | 336.99 | 327.20 | 327.20 | 327.20 | -1.15% | 9,689 |
| Sep 24, 2026 | 326.00 | 335.99 | 324.38 | 331.01 | 331.01 | 0.24% | 30,987 |
| Sep 23, 2026 | 314.02 | 332.00 | 312.81 | 330.21 | 330.21 | 5.16% | 67,121 |
| Sep 22, 2026 | 313.01 | 316.41 | 310.94 | 314.01 | 314.01 | 2.53% | 31,124 |
| Sep 21, 2026 | 307.10 | 312.20 | 301.86 | 306.26 | 306.26 | 0.73% | 19,775 |
| Sep 18, 2026 | 300.50 | 305.18 | 295.49 | 304.05 | 304.05 | 1.18% | 5,946 |
| Sep 17, 2026 | 299.05 | 305.60 | 296.60 | 300.50 | 300.50 | 0.49% | 7,843 |
| Sep 16, 2026 | 294.00 | 299.88 | 290.46 | 299.04 | 299.04 | 0.69% | 16,842 |
| Sep 15, 2026 | 298.99 | 303.23 | 291.00 | 297.00 | 297.00 | -0.69% | 21,816 |
| Sep 14, 2026 | 290.57 | 299.13 | 287.69 | 299.06 | 299.06 | 3.77% | 110,853 |
| Sep 11, 2026 | 284.21 | 288.20 | 280.65 | 288.20 | 288.20 | 2.02% | 11,478 |
| Sep 10, 2026 | 285.00 | 289.00 | 281.61 | 282.50 | 282.50 | -2.25% | 29,572 |
| Sep 9, 2026 | 290.76 | 291.85 | 286.68 | 289.00 | 289.00 | -1.14% | 15,778 |
| Sep 8, 2026 | 295.50 | 297.54 | 288.63 | 292.33 | 292.33 | -2.33% | 36,122 |
| Sep 4, 2026 | 308.80 | 310.00 | 297.05 | 299.31 | 299.31 | -3.72% | 40,129 |
| Sep 3, 2026 | 288.44 | 315.58 | 288.27 | 310.89 | 310.89 | 7.78% | 48,735 |
| Sep 2, 2026 | 305.53 | 305.53 | 282.00 | 288.44 | 288.44 | -6.75% | 57,231 |
| Sep 1, 2026 | 317.08 | 319.59 | 309.31 | 309.31 | 309.31 | -4.18% | 17,875 |
| Aug 31, 2026 | 319.99 | 324.00 | 316.17 | 322.80 | 322.80 | 0.71% | 38,411 |
| Aug 28, 2026 | 318.05 | 326.99 | 318.05 | 320.51 | 320.51 | 0.39% | 22,240 |
| Aug 27, 2026 | 298.71 | 322.38 | 298.71 | 319.28 | 319.28 | 4.67% | 29,702 |
| Aug 26, 2026 | 298.45 | 306.30 | 290.50 | 305.04 | 305.04 | 2.18% | 15,712 |
| Aug 25, 2026 | 299.77 | 308.70 | 295.50 | 298.53 | 298.53 | -1.87% | 28,149 |
| Aug 24, 2026 | 306.03 | 306.61 | 295.00 | 304.23 | 304.23 | 0.40% | 13,936 |
| Aug 21, 2026 | 303.99 | 312.66 | 297.90 | 303.01 | 303.01 | 0.45% | 38,476 |
| Aug 20, 2026 | 297.78 | 305.15 | 297.78 | 301.65 | 301.65 | -0.73% | 12,842 |
| 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 |