DataDog Inc Class A (DDOG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	1.286.607	-0,37%	129,79	128,8527	132,05	130,47
27/02/2024	1.337.390	1,24%	130,86	129,895	132,18	130,95
26/02/2024	1.667.228	-0,12%	130,00	128,78	131,50	129,35
23/02/2024	2.240.670	-1,23%	131,77	129,135	132,77	129,51
22/02/2024	3.165.336	3,31%	130,20	129,94	132,52	130,00
21/02/2024	2.191.728	-1,43%	128,00	123,4328	126,65	125,84
20/02/2024	2.711.202	-1,60%	128,00	125,10	129,05	127,66
19/02/2024	1.515.397	0,00%	131,98	128,54	132,44	129,74
16/02/2024	1.515.397	-4,71%	131,98	128,54	132,44	129,74
15/02/2024	4.527.893	-3,17%	136,36	131,32	137,45	131,84
14/02/2024	5.531.481	3,40%	134,90	133,415	137,9316	136,15
13/02/2024	10.308.092	-2,30%	126,20	123,50	138,61	131,75
12/02/2024	6.305.137	-0,04%	135,13	133,34	137,105	134,85
09/02/2024	4.559.667	2,63%	135,80	134,68	137,85	134,91
08/02/2024	3.095.724	0,64%	127,90	127,90	133,22	131,45
07/02/2024	2.628.303	1,12%	131,30	130,17	132,82	130,62
06/02/2024	2.730.405	-2,38%	135,14	126,85	132,74	128,02
05/02/2024	2.470.859	-2,36%	135,14	129,80	137,93	131,14
02/02/2024	5.307.554	5,84%	132,05	130,25	135,22	134,31
01/02/2024	2.402.121	1,98%	125,67	123,87	127,55	126,90
31/01/2024	2.801.039	-1,88%	124,78	122,55	127,26	124,44
30/01/2024	2.149.762	-1,58%	124,78	125,51	129,06	126,83
29/01/2024	2.531.070	3,97%	124,78	124,59	128,93	128,87
26/01/2024	3.122.288	1,44%	121,46	120,63	124,91	123,95
25/01/2024	6.459.291	-0,32%	123,61	119,34	123,6191	122,19
24/01/2024	7.538.265	-4,98%	130,00	122,22	130,1912	122,58
23/01/2024	4.357.446	-2,99%	133,00	128,56	133,00	129,01
22/01/2024	3.477.628	2,05%	133,44	131,79	135,98	132,98
19/01/2024	2.866.679	2,67%	128,05	126,62	130,50	130,31
18/01/2024	2.943.313	0,71%	128,21	123,93	128,5942	126,92
17/01/2024	4.406.543	1,81%	122,81	120,28	126,0649	126,03
16/01/2024	2.025.643	0,64%	122,76	121,96	124,89	123,79
15/01/2024	2.622.803	1,75%	121,00	120,01	123,09	123,00
12/01/2024	2.622.803	1,75%	121,00	120,01	123,09	123,00
11/01/2024	2.174.071	0,57%	121,50	118,43	121,8599	120,88
10/01/2024	3.145.520	-0,82%	121,75	118,4301	121,9993	120,19
09/01/2024	1.687.325	1,62%	118,46	118,28	121,72	121,18
08/01/2024	2.189.868	2,68%	116,61	116,61	119,84	119,10
05/01/2024	3.252.788	2,63%	113,02	113,00	117,03	115,99
04/01/2024	2.774.670	0,53%	111,55	110,695	113,86	113,02
03/01/2024	2.325.496	-2,12%	113,76	111,27	114,23	112,64
02/01/2024	3.004.632	-5,19%	119,18	114,2777	119,18	115,08
29/12/2023	1.583.671	-1,54%	123,00	120,89	123,725	121,38
28/12/2023	858.420	-0,26%	124,00	122,82	124,48	123,28
27/12/2023	1.066.547	0,03%	124,00	122,625	124,16	123,60
26/12/2023	701.543	1,08%	122,85	122,25	123,82	123,81
22/12/2023	1.462.816	0,01%	121,67	121,21	123,46	122,49
21/12/2023	1.837.100	1,54%	121,67	120,6621	122,99	122,48
20/12/2023	1.903.445	-0,75%	121,67	120,18	123,49	121,49
19/12/2023	2.123.697	-0,70%	124,45	121,5852	124,69	122,41
18/12/2023	1.577.878	0,55%	121,59	121,71	124,15	123,27
15/12/2023	4.981.736	1,62%	121,59	120,7211	123,823	122,60
14/12/2023	3.903.673	2,95%	119,00	117,685	120,9649	120,69
13/12/2023	2.497.117	2,24%	114,72	113,50	117,4597	117,23
12/12/2023	1.362.735	-0,06%	113,46	112,59	115,49	114,66
11/12/2023	1.609.209	0,89%	114,82	114,10	115,90	114,84
08/12/2023	1.997.362	-1,02%	113,28	112,25	114,39	113,83
07/12/2023	1.958.944	0,60%	117,08	114,35	117,479	115,00
06/12/2023	2.447.392	-3,19%	118,00	114,23	118,95	114,31
05/12/2023	1.871.279	-0,09%	117,72	115,87	118,80	118,07
04/12/2023	2.801.156	-0,37%	117,40	115,32	118,405	118,18
01/12/2023	2.438.268	1,76%	118,19	116,08	118,77	118,62
30/11/2023	3.232.329	-0,07%	118,19	114,71	120,26	116,57
29/11/2023	2.904.415	2,20%	115,00	115,00	117,72	116,75
28/11/2023	2.260.414	2,07%	112,26	112,15	114,84	114,24
27/11/2023	2.114.505	-0,84%	112,64	111,58	114,16	111,92
24/11/2023	827.485	0,78%	112,14	111,19	113,11	113,00
23/11/2023	1.526.265	0,18%	113,00	110,76	113,4099	112,13
22/11/2023	1.519.480	0,18%	113,00	110,76	113,4099	112,13
21/11/2023	2.310.647	0,14%	109,19	108,62	112,18	111,93
20/11/2023	3.080.449	1,69%	109,52	109,13	112,19	111,39
17/11/2023	1.571.469	0,39%	109,07	108,96	110,00	109,54
16/11/2023	1.817.946	-0,29%	109,19	108,26	110,69	109,12
15/11/2023	3.738.799	0,39%	109,99	109,10	112,11	109,44
14/11/2023	3.978.760	4,58%	106,59	104,50	109,19	109,02
13/11/2023	3.590.763	0,58%	103,49	102,74	105,845	104,25
10/11/2023	3.676.298	3,41%	99,86	99,61	103,79	103,65
09/11/2023	4.948.158	0,24%	100,82	99,60	102,48	100,23
08/11/2023	6.020.153	-2,24%	99,09	99,22	103,96	99,91
07/11/2023	19.279.641	28,13%	99,09	96,19	104,43	101,93
06/11/2023	6.822.710	-3,04%	82,83	79,07	82,8298	79,55
03/11/2023	4.160.204	3,53%	79,59	79,00	83,047	82,04
02/11/2023	4.624.140	-1,07%	82,02	77,81	83,50	79,24
01/11/2023	2.880.658	-1,68%	82,02	78,66	82,20	80,10
31/10/2023	2.455.633	1,33%	81,16	79,62	82,495	81,48
30/10/2023	3.004.192	-1,56%	81,64	79,37	81,5699	80,41
27/10/2023	1.752.289	0,95%	81,64	80,46	82,40	81,49
26/10/2023	3.691.422	1,73%	82,03	79,41	83,72	83,00
25/10/2023	2.937.846	-7,14%	86,10	81,56	86,65	81,59
24/10/2023	2.400.345	2,80%	84,85	86,11	88,62	88,08
23/10/2023	2.121.691	-0,47%	84,85	83,86	86,09	85,68
20/10/2023	2.591.306	-1,90%	87,84	84,92	89,10	86,08
19/10/2023	2.367.502	-0,61%	88,57	87,12	89,52	87,75
18/10/2023	1.956.182	-2,35%	89,74	88,21	90,88	88,29
17/10/2023	1.803.947	-0,12%	88,35	87,81	91,39	90,41
16/10/2023	1.996.538	2,79%	88,66	87,85	91,72	90,52
13/10/2023	2.095.231	0,09%	88,66	86,70	88,94	88,06
12/10/2023	2.273.814	-1,63%	89,41	87,145	90,35	87,98
11/10/2023	2.849.905	-2,39%	92,37	88,50	92,695	89,44
10/10/2023	2.748.373	0,99%	90,73	90,51	93,65	91,63