Palantir Technologies Inc. (BVMF:P2LT34)
Brazil
· Delayed Price · Currency is BRL 314.86
+3.87 (1.24%)
At close: Dec 4, 2025
Palantir Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 315.42 | 331.00 | 314.45 | 331.00 | 331.00 | 5.13% | 63,125 |
| Dec 4, 2025 | 310.99 | 315.20 | 308.00 | 314.86 | 314.86 | 1.24% | 61,358 |
| Dec 3, 2025 | 304.39 | 311.89 | 299.40 | 310.99 | 310.99 | 3.11% | 30,805 |
| Dec 2, 2025 | 301.50 | 312.70 | 301.29 | 301.60 | 301.60 | 1.38% | 72,114 |
| Dec 1, 2025 | 293.66 | 301.50 | 291.21 | 297.48 | 297.48 | -0.73% | 45,090 |
| Nov 28, 2025 | 297.00 | 301.51 | 295.70 | 299.66 | 299.66 | 2.12% | 48,210 |
| Nov 27, 2025 | 297.15 | 297.15 | 292.00 | 293.44 | 293.44 | -0.26% | 2,530 |
| Nov 26, 2025 | 296.40 | 299.29 | 294.00 | 294.20 | 294.20 | -0.44% | 54,185 |
| Nov 25, 2025 | 288.30 | 295.49 | 283.00 | 295.49 | 295.49 | 1.04% | 72,991 |
| Nov 24, 2025 | 280.51 | 296.61 | 280.51 | 292.45 | 292.45 | 3.32% | 135,165 |
| Nov 21, 2025 | 279.50 | 284.83 | 267.00 | 283.05 | 283.05 | -4.05% | 90,147 |
| Nov 19, 2025 | 301.10 | 302.21 | 289.85 | 295.00 | 295.00 | -0.60% | 25,988 |
| Nov 18, 2025 | 299.02 | 306.71 | 295.41 | 296.79 | 296.79 | -2.37% | 21,149 |
| Nov 17, 2025 | 305.19 | 308.27 | 298.00 | 304.00 | 304.00 | -0.82% | 15,414 |
| Nov 14, 2025 | 288.53 | 311.59 | 288.00 | 306.50 | 306.50 | 0.92% | 59,624 |
| Nov 13, 2025 | 323.50 | 323.50 | 302.00 | 303.71 | 303.71 | -6.26% | 39,814 |
| Nov 12, 2025 | 335.99 | 337.70 | 318.61 | 324.00 | 324.00 | -3.27% | 42,183 |
| Nov 11, 2025 | 337.00 | 338.86 | 329.50 | 334.96 | 334.96 | -1.49% | 41,611 |
| Nov 10, 2025 | 326.00 | 344.28 | 325.00 | 340.02 | 340.02 | 7.77% | 56,960 |
| Nov 7, 2025 | 307.91 | 317.41 | 301.33 | 315.50 | 315.50 | 1.71% | 49,968 |
| Nov 6, 2025 | 337.01 | 340.00 | 310.19 | 310.19 | 310.19 | -6.59% | 73,330 |
| Nov 5, 2025 | 337.25 | 340.80 | 324.98 | 332.07 | 332.07 | -2.33% | 62,038 |
| Nov 4, 2025 | 346.21 | 351.00 | 333.96 | 340.00 | 340.00 | -9.05% | 136,834 |
| Nov 3, 2025 | 366.80 | 373.83 | 361.15 | 373.83 | 373.83 | 3.18% | 75,695 |
| Oct 31, 2025 | 356.75 | 366.22 | 355.00 | 362.31 | 362.31 | 3.22% | 38,437 |
| Oct 30, 2025 | 354.37 | 358.00 | 348.85 | 351.00 | 351.00 | -1.40% | 18,629 |
| Oct 29, 2025 | 340.07 | 356.98 | 339.50 | 355.98 | 355.98 | 4.80% | 48,292 |
| Oct 28, 2025 | 340.26 | 342.20 | 333.96 | 339.68 | 339.68 | 0.50% | 30,526 |
| Oct 27, 2025 | 338.00 | 345.84 | 335.10 | 338.00 | 338.00 | 2.24% | 32,058 |
| Oct 24, 2025 | 327.00 | 333.00 | 327.00 | 330.59 | 330.59 | 2.51% | 19,050 |
| Oct 23, 2025 | 312.01 | 325.74 | 312.00 | 322.50 | 322.50 | 2.87% | 36,715 |
| Oct 22, 2025 | 325.10 | 326.65 | 304.69 | 313.50 | 313.50 | -4.45% | 47,457 |
| Oct 21, 2025 | 324.56 | 328.10 | 321.50 | 328.10 | 328.10 | 1.11% | 9,447 |
| Oct 20, 2025 | 323.40 | 327.77 | 318.02 | 324.50 | 324.50 | 1.63% | 16,419 |
| Oct 17, 2025 | 324.36 | 328.90 | 315.07 | 319.30 | 319.30 | -1.01% | 29,383 |
| Oct 16, 2025 | 330.40 | 334.79 | 320.58 | 322.56 | 322.56 | -0.90% | 20,013 |
| Oct 15, 2025 | 332.26 | 334.00 | 320.34 | 325.50 | 325.50 | -0.93% | 30,295 |
| Oct 14, 2025 | 322.38 | 332.00 | 313.89 | 328.56 | 328.56 | 1.91% | 35,822 |
| Oct 13, 2025 | 326.40 | 327.35 | 315.53 | 322.39 | 322.39 | 0.74% | 29,434 |
| Oct 10, 2025 | 332.01 | 338.45 | 320.03 | 320.03 | 320.03 | -3.75% | 40,138 |
| Oct 9, 2025 | 325.50 | 336.21 | 321.66 | 332.50 | 332.50 | 1.94% | 35,285 |
| Oct 8, 2025 | 327.26 | 328.00 | 322.50 | 326.17 | 326.17 | -0.10% | 22,672 |
| Oct 7, 2025 | 320.00 | 331.28 | 319.36 | 326.50 | 326.50 | 3.70% | 49,670 |
| Oct 6, 2025 | 315.01 | 324.00 | 314.50 | 314.85 | 314.85 | 2.39% | 28,735 |
| Oct 3, 2025 | 330.01 | 332.07 | 304.41 | 307.50 | 307.50 | -8.04% | 49,976 |
| Oct 2, 2025 | 332.00 | 334.39 | 326.23 | 334.39 | 334.39 | 1.55% | 26,563 |
| Oct 1, 2025 | 321.00 | 330.70 | 318.25 | 329.27 | 329.27 | 1.33% | 14,602 |
| Sep 30, 2025 | 318.00 | 324.95 | 315.00 | 324.95 | 324.95 | 2.70% | 40,148 |
| Sep 29, 2025 | 320.00 | 321.09 | 314.65 | 316.40 | 316.40 | 0.21% | 13,681 |
| Sep 26, 2025 | 324.06 | 324.06 | 311.90 | 315.73 | 315.73 | -1.60% | 14,789 |
| Sep 25, 2025 | 309.14 | 328.22 | 308.00 | 320.85 | 320.85 | 1.06% | 49,726 |
| Sep 24, 2025 | 323.20 | 326.83 | 314.59 | 317.50 | 317.50 | -1.24% | 23,616 |
| Sep 23, 2025 | 321.99 | 330.25 | 313.05 | 321.50 | 321.50 | 1.10% | 56,818 |
| Sep 22, 2025 | 321.44 | 323.81 | 317.50 | 318.00 | 318.00 | -2.35% | 32,563 |
| Sep 19, 2025 | 314.00 | 327.20 | 312.67 | 325.65 | 325.65 | 3.71% | 47,003 |
| Sep 18, 2025 | 300.78 | 315.00 | 299.40 | 314.00 | 314.00 | 5.44% | 29,769 |
| Sep 17, 2025 | 298.50 | 299.05 | 283.85 | 297.80 | 297.80 | -0.73% | 31,976 |
| Sep 16, 2025 | 302.00 | 302.24 | 298.53 | 300.00 | 300.00 | -1.20% | 10,256 |
| Sep 15, 2025 | 300.50 | 303.65 | 296.33 | 303.65 | 303.65 | -0.86% | 23,501 |
| Sep 12, 2025 | 297.50 | 306.28 | 294.35 | 306.28 | 306.28 | 3.91% | 22,094 |
| Sep 11, 2025 | 302.86 | 302.86 | 293.54 | 294.75 | 294.75 | -1.88% | 16,800 |
| Sep 10, 2025 | 302.83 | 303.84 | 294.51 | 300.40 | 300.40 | 1.94% | 25,897 |
| Sep 9, 2025 | 285.64 | 294.68 | 283.43 | 294.68 | 294.68 | 4.17% | 23,384 |
| Sep 8, 2025 | 277.16 | 286.22 | 277.00 | 282.89 | 282.89 | 2.69% | 29,450 |
| Sep 5, 2025 | 284.88 | 285.50 | 267.24 | 275.48 | 275.48 | -2.63% | 62,146 |
| Sep 4, 2025 | 282.99 | 285.72 | 279.19 | 282.93 | 282.93 | 0.69% | 10,868 |
| Sep 3, 2025 | 287.85 | 292.00 | 278.73 | 281.00 | 281.00 | -1.40% | 61,662 |
| Sep 2, 2025 | 277.20 | 288.00 | 274.57 | 285.00 | 285.00 | 0.35% | 21,524 |
| Sep 1, 2025 | 284.00 | 286.00 | 281.00 | 284.00 | 284.00 | -1.18% | 4,951 |
| Aug 29, 2025 | 283.51 | 287.38 | 279.01 | 287.38 | 287.38 | 1.07% | 51,276 |
| Aug 28, 2025 | 282.25 | 285.01 | 276.32 | 284.33 | 284.33 | 0.74% | 12,150 |
| Aug 27, 2025 | 296.00 | 296.00 | 281.64 | 282.25 | 282.25 | -3.34% | 21,484 |
| Aug 26, 2025 | 280.00 | 293.28 | 279.72 | 292.00 | 292.00 | 3.18% | 28,070 |
| Aug 25, 2025 | 281.50 | 286.20 | 270.50 | 283.00 | 283.00 | -0.75% | 34,206 |
| Aug 22, 2025 | 286.29 | 294.75 | 279.31 | 285.15 | 285.15 | -0.23% | 65,668 |
| Aug 21, 2025 | 284.35 | 288.57 | 281.20 | 285.80 | 285.80 | 0.07% | 38,561 |
| Aug 20, 2025 | 281.00 | 285.96 | 260.20 | 285.61 | 285.61 | -1.23% | 88,859 |
| Aug 19, 2025 | 312.00 | 314.51 | 288.18 | 289.17 | 289.17 | -8.23% | 40,726 |
| Aug 18, 2025 | 312.07 | 321.24 | 310.55 | 315.10 | 315.10 | -0.99% | 47,454 |
| Aug 15, 2025 | 325.00 | 325.00 | 312.48 | 318.25 | 318.25 | -3.00% | 20,306 |
| Aug 14, 2025 | 331.49 | 335.13 | 324.23 | 328.08 | 328.08 | -1.76% | 18,006 |
| Aug 13, 2025 | 339.30 | 340.80 | 331.59 | 333.95 | 333.95 | -1.48% | 16,300 |
| Aug 12, 2025 | 333.00 | 338.98 | 329.00 | 338.98 | 338.98 | 2.23% | 18,727 |
| Aug 11, 2025 | 338.50 | 340.32 | 330.75 | 331.60 | 331.60 | -2.70% | 31,173 |
| Aug 8, 2025 | 334.56 | 340.80 | 331.89 | 340.80 | 340.80 | 2.89% | 18,451 |
| Aug 7, 2025 | 330.45 | 335.98 | 324.11 | 331.24 | 331.24 | 1.36% | 27,414 |
| Aug 6, 2025 | 315.00 | 329.82 | 312.51 | 326.79 | 326.79 | 3.19% | 36,425 |
| Aug 5, 2025 | 316.30 | 323.25 | 311.35 | 316.70 | 316.70 | 7.25% | 38,539 |
| Aug 4, 2025 | 293.13 | 296.30 | 289.85 | 295.30 | 295.30 | 2.85% | 19,279 |
| Aug 1, 2025 | 292.11 | 292.23 | 279.90 | 287.11 | 287.11 | -3.22% | 39,689 |
| Jul 31, 2025 | 300.00 | 301.38 | 293.99 | 296.65 | 296.65 | 0.22% | 16,045 |
| Jul 30, 2025 | 292.00 | 298.05 | 291.95 | 296.00 | 296.00 | 1.54% | 13,214 |
| Jul 29, 2025 | 295.60 | 299.01 | 288.45 | 291.50 | 291.50 | -1.35% | 16,287 |
| Jul 28, 2025 | 299.00 | 299.01 | 286.00 | 295.50 | 295.50 | 0.11% | 19,481 |
| Jul 25, 2025 | 286.50 | 297.00 | 286.29 | 295.19 | 295.19 | 3.03% | 16,456 |
| Jul 24, 2025 | 283.85 | 286.50 | 281.50 | 286.50 | 286.50 | 0.93% | 6,399 |
| Jul 23, 2025 | 279.48 | 284.50 | 275.76 | 283.85 | 283.85 | 3.03% | 8,048 |
| Jul 22, 2025 | 283.37 | 283.37 | 270.32 | 275.50 | 275.50 | -1.80% | 8,094 |
| Jul 21, 2025 | 287.00 | 288.40 | 280.56 | 280.56 | 280.56 | -1.87% | 10,154 |
| Jul 18, 2025 | 286.00 | 287.15 | 281.79 | 285.92 | 285.92 | 0.39% | 13,540 |