Palantir Technologies Inc. (BVMF:P2LT34)
Brazil · Delayed Price · Currency is BRL 294.85
+10.55 (3.71%)
Last updated: Nov 6, 2026, 5:00 PM GMT-3
BVMF:P2LT34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 287.16 | 300.00 | 287.16 | 294.85 | 294.85 | 3.71% | 195,426 |
| Nov 5, 2026 | 311.79 | 311.79 | 281.00 | 284.30 | 284.30 | -9.75% | 251,323 |
| Nov 4, 2026 | 303.06 | 323.74 | 299.99 | 315.00 | 315.00 | -0.53% | 109,564 |
| Nov 3, 2026 | 352.95 | 352.95 | 303.00 | 316.67 | 316.67 | -5.80% | 265,394 |
| Oct 30, 2026 | 343.98 | 351.41 | 333.67 | 336.15 | 336.15 | -5.04% | 20,068 |
| Oct 29, 2026 | 350.80 | 355.80 | 342.50 | 354.00 | 354.00 | 1.88% | 4,482 |
| Oct 28, 2026 | 347.33 | 351.06 | 342.87 | 347.46 | 347.46 | -1.39% | 14,221 |
| Oct 27, 2026 | 355.00 | 359.18 | 349.00 | 352.35 | 352.35 | -1.30% | 17,740 |
| Oct 26, 2026 | 358.50 | 361.71 | 355.48 | 357.00 | 357.00 | 9.85% | 52,085 |
| Oct 23, 2026 | 327.80 | 330.86 | 320.21 | 325.00 | 325.00 | -0.85% | 11,787 |
| Oct 22, 2026 | 332.00 | 339.07 | 326.52 | 327.80 | 327.80 | -2.73% | 41,679 |
| Oct 21, 2026 | 322.99 | 338.91 | 319.00 | 337.01 | 337.01 | 6.44% | 8,342 |
| Oct 20, 2026 | 326.50 | 327.12 | 316.63 | 316.63 | 316.63 | -2.58% | 5,357 |
| Oct 19, 2026 | 316.44 | 331.23 | 311.97 | 325.00 | 325.00 | 3.73% | 24,862 |
| 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% | 104,544 |
| 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% | 3,524 |
| 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% | 4,379 |
| 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% | 31,047 |
| 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% | 36,118 |
| 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 |