Palantir Technologies Inc. (BVMF:P2LT34)
Brazil
· Delayed Price · Currency is BRL 234.81
-5.19 (-2.16%)
Last updated: Apr 28, 2026, 4:14 PM GMT-3
Palantir Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 240.39 | 240.39 | 233.82 | 234.02 | 234.02 | -2.49% | 8,722 |
| 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% | 6,637 |
| 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% | 13,770 |
| Mar 17, 2026 | 267.81 | 271.00 | 263.63 | 268.23 | 268.23 | 1.22% | 11,938 |
| Mar 16, 2026 | 267.00 | 269.57 | 265.01 | 265.01 | 265.01 | -1.12% | 6,328 |
| Mar 13, 2026 | 270.65 | 270.65 | 260.90 | 268.01 | 268.01 | -0.11% | 19,272 |
| Mar 12, 2026 | 262.60 | 270.00 | 261.06 | 268.30 | 268.30 | 3.79% | 10,627 |
| Mar 11, 2026 | 258.50 | 263.39 | 256.96 | 258.51 | 258.51 | - | 11,030 |
| Mar 10, 2026 | 267.81 | 269.95 | 258.03 | 258.50 | 258.50 | -3.48% | 33,799 |
| Mar 9, 2026 | 274.97 | 274.97 | 266.50 | 267.81 | 267.81 | -2.60% | 28,463 |
| Mar 6, 2026 | 269.48 | 282.26 | 264.26 | 274.97 | 274.97 | 3.06% | 54,941 |
| Mar 5, 2026 | 268.99 | 272.81 | 262.43 | 266.81 | 266.81 | -0.15% | 30,416 |
| Mar 4, 2026 | 258.30 | 268.54 | 257.25 | 267.20 | 267.20 | 3.70% | 32,067 |
| Mar 3, 2026 | 246.98 | 258.76 | 245.00 | 257.67 | 257.67 | 3.16% | 49,749 |
| Mar 2, 2026 | 245.02 | 255.00 | 244.19 | 249.77 | 249.77 | 6.29% | 43,575 |
| Feb 27, 2026 | 229.01 | 235.88 | 229.01 | 235.00 | 235.00 | 1.10% | 12,894 |
| Feb 26, 2026 | 228.44 | 235.67 | 228.32 | 232.44 | 232.44 | 1.68% | 11,419 |
| Feb 25, 2026 | 223.06 | 233.04 | 222.35 | 228.61 | 228.61 | 3.91% | 10,971 |
| Feb 24, 2026 | 223.00 | 224.39 | 217.93 | 220.01 | 220.01 | -2.00% | 58,499 |
| Feb 23, 2026 | 232.94 | 232.94 | 218.76 | 224.49 | 224.49 | -4.06% | 19,536 |
| Feb 20, 2026 | 234.00 | 234.93 | 227.69 | 234.00 | 234.00 | -0.30% | 25,589 |
| Feb 19, 2026 | 233.80 | 236.59 | 228.98 | 234.70 | 234.70 | -0.27% | 18,609 |
| Feb 18, 2026 | 240.77 | 243.32 | 235.33 | 235.33 | 235.33 | 0.45% | 12,770 |
| Feb 13, 2026 | 225.11 | 234.27 | 219.61 | 234.27 | 234.27 | 4.07% | 21,514 |
| Feb 12, 2026 | 234.01 | 236.02 | 219.50 | 225.11 | 225.11 | -3.80% | 25,820 |
| Feb 11, 2026 | 236.00 | 241.60 | 230.00 | 234.00 | 234.00 | -3.31% | 16,696 |
| Feb 10, 2026 | 244.02 | 252.80 | 239.00 | 242.00 | 242.00 | -2.81% | 7,370 |
| Feb 9, 2026 | 241.29 | 251.82 | 234.55 | 249.00 | 249.00 | 4.23% | 13,942 |
| Feb 6, 2026 | 237.00 | 239.09 | 230.31 | 238.90 | 238.90 | 5.10% | 31,169 |
| Feb 5, 2026 | 240.00 | 241.00 | 225.30 | 227.30 | 227.30 | -6.20% | 66,230 |
| Feb 4, 2026 | 272.81 | 272.81 | 238.00 | 242.33 | 242.33 | -11.89% | 82,007 |
| Feb 3, 2026 | 286.00 | 289.00 | 266.66 | 275.02 | 275.02 | 0.57% | 164,888 |
| Feb 2, 2026 | 259.09 | 273.47 | 257.88 | 273.47 | 273.47 | 6.61% | 23,269 |
| Jan 30, 2026 | 260.00 | 262.76 | 254.78 | 256.52 | 256.52 | -2.41% | 24,095 |
| Jan 29, 2026 | 276.17 | 276.39 | 257.00 | 262.86 | 262.86 | -4.83% | 34,015 |
| Jan 28, 2026 | 284.64 | 285.24 | 273.51 | 276.21 | 276.21 | -4.90% | 27,184 |
| Jan 27, 2026 | 295.00 | 295.00 | 285.00 | 290.45 | 290.45 | -1.50% | 19,042 |
| Jan 26, 2026 | 296.80 | 299.74 | 294.78 | 294.88 | 294.88 | -1.48% | 12,982 |
| Jan 23, 2026 | 293.00 | 302.35 | 292.86 | 299.30 | 299.30 | 2.15% | 12,343 |
| Jan 22, 2026 | 298.86 | 301.50 | 290.64 | 293.01 | 293.01 | 0.17% | 26,240 |
| Jan 21, 2026 | 299.99 | 303.74 | 286.41 | 292.51 | 292.51 | -2.91% | 39,781 |
| Jan 20, 2026 | 299.00 | 307.24 | 299.00 | 301.27 | 301.27 | -1.06% | 26,222 |
| Jan 19, 2026 | 302.00 | 305.00 | 302.00 | 304.50 | 304.50 | -0.17% | 1,742 |
| Jan 16, 2026 | 321.59 | 327.62 | 304.33 | 305.01 | 305.01 | -3.90% | 36,598 |
| Jan 15, 2026 | 321.30 | 324.35 | 315.80 | 317.40 | 317.40 | -1.21% | 18,329 |
| Jan 14, 2026 | 319.58 | 325.25 | 311.99 | 321.30 | 321.30 | -0.68% | 26,738 |
| Jan 13, 2026 | 320.00 | 324.64 | 315.80 | 323.49 | 323.49 | 1.19% | 21,144 |
| Jan 12, 2026 | 317.80 | 326.99 | 316.00 | 319.67 | 319.67 | 0.59% | 20,767 |
| Jan 9, 2026 | 318.88 | 319.35 | 312.80 | 317.80 | 317.80 | -0.34% | 19,715 |
| Jan 8, 2026 | 333.09 | 335.26 | 313.26 | 318.88 | 318.88 | -2.58% | 26,908 |
| Jan 7, 2026 | 322.06 | 336.49 | 319.09 | 327.34 | 327.34 | 1.50% | 33,516 |
| Jan 6, 2026 | 314.01 | 322.83 | 313.88 | 322.50 | 322.50 | 2.49% | 35,113 |
| Jan 5, 2026 | 315.01 | 317.96 | 311.62 | 314.65 | 314.65 | 2.42% | 36,619 |
| Jan 2, 2026 | 330.01 | 330.01 | 300.94 | 307.22 | 307.22 | -7.18% | 38,456 |
| Dec 30, 2025 | 341.00 | 341.00 | 330.51 | 331.00 | 331.00 | -4.06% | 14,023 |
| Dec 29, 2025 | 346.64 | 347.44 | 341.68 | 345.00 | 345.00 | -2.36% | 22,529 |
| Dec 26, 2025 | 360.00 | 362.35 | 348.73 | 353.35 | 353.35 | -1.01% | 22,771 |
| Dec 23, 2025 | 361.72 | 362.78 | 355.00 | 356.95 | 356.95 | -1.53% | 15,156 |
| Dec 22, 2025 | 358.00 | 367.30 | 357.22 | 362.50 | 362.50 | 1.16% | 26,814 |
| Dec 19, 2025 | 344.90 | 359.29 | 342.81 | 358.33 | 358.33 | 4.29% | 27,716 |
| Dec 18, 2025 | 333.90 | 344.32 | 332.68 | 343.59 | 343.59 | 5.07% | 52,395 |
| Dec 17, 2025 | 343.30 | 346.52 | 325.70 | 327.00 | 327.00 | -4.29% | 31,034 |
| Dec 16, 2025 | 330.02 | 343.34 | 328.00 | 341.66 | 341.66 | 3.22% | 41,416 |
| Dec 15, 2025 | 330.35 | 338.00 | 330.00 | 331.00 | 331.00 | -0.42% | 27,214 |
| Dec 12, 2025 | 334.52 | 336.00 | 321.75 | 332.40 | 332.40 | -1.77% | 61,449 |
| Dec 11, 2025 | 338.00 | 338.86 | 325.84 | 338.40 | 338.40 | -1.66% | 61,766 |
| Dec 10, 2025 | 333.11 | 347.00 | 333.10 | 344.11 | 344.11 | 4.12% | 80,018 |
| Dec 9, 2025 | 327.06 | 333.10 | 327.06 | 330.50 | 330.50 | 1.05% | 54,305 |
| Dec 8, 2025 | 330.99 | 332.50 | 324.91 | 327.06 | 327.06 | -1.19% | 57,921 |
| 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 |