DataDog Inc Class A (DDOG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20-09-2023	1.951.466	-0,90%	92,89	91,99	94,81	92,05
19-09-2023	1.505.227	-1,70%	94,00	91,72	94,05	92,89
18-09-2023	1.210.589	-0,05%	93,80	93,32	95,4923	94,50
15-09-2023	5.744.212	-3,05%	96,02	93,51	96,61	94,54
14-09-2023	1.351.159	0,03%	98,03	96,46	98,60	97,51
13-09-2023	1.523.612	-0,75%	97,80	97,33	99,405	97,48
12-09-2023	1.790.755	-3,59%	99,92	98,20	101,16	98,22
11-09-2023	2.825.630	4,32%	96,65	97,86	102,00	101,88
08-09-2023	2.720.068	1,01%	96,65	96,08	99,10	97,66
07-09-2023	1.782.230	-1,00%	95,67	94,6414	96,98	96,68
06-09-2023	2.287.890	-0,35%	97,16	95,655	98,30	97,66
05-09-2023	2.240.786	0,28%	95,60	95,165	98,02	98,00
04-09-2023	2.142.070	1,30%	97,73	96,92	98,84	97,73
01-09-2023	2.142.070	1,30%	97,73	96,92	98,84	97,73
31-08-2023	2.980.809	2,46%	94,66	94,66	98,10	96,48
30-08-2023	3.007.390	0,37%	92,31	91,87	94,18	94,16
29-08-2023	1.623.987	1,37%	92,31	92,31	95,05	93,81
28-08-2023	1.707.257	-0,07%	93,25	91,48	93,43	92,54
25-08-2023	1.977.046	0,82%	97,01	91,13	94,00	92,60
24-08-2023	2.549.284	-3,76%	97,01	91,3799	97,04	91,85
23-08-2023	2.057.191	1,87%	93,69	92,26	95,98	95,44
22-08-2023	2.400.040	-1,06%	95,47	92,67	95,87	93,69
21-08-2023	3.513.695	1,13%	95,00	94,23	96,43	94,69
18-08-2023	3.473.338	3,70%	89,40	89,40	94,25	93,63
17-08-2023	2.837.987	-0,34%	90,05	89,4224	91,00	90,29
16-08-2023	3.521.141	2,35%	88,86	88,10	92,14	90,60
15-08-2023	2.174.020	-1,40%	89,37	87,55	89,65	88,52
14-08-2023	2.254.467	0,38%	88,09	87,60	90,30	89,78
11-08-2023	2.085.304	-1,41%	88,73	88,60	90,96	89,44
10-08-2023	4.965.254	4,56%	87,86	88,5327	92,1599	90,72
09-08-2023	5.775.643	-1,45%	87,86	84,47	88,87	86,76
08-08-2023	17.884.931	-17,17%	84,00	83,89	89,23	88,05
07-08-2023	5.332.463	-1,14%	109,22	104,77	109,90	106,30
04-08-2023	4.627.725	0,40%	114,67	107,30	115,9399	107,53
03-08-2023	2.915.098	0,25%	106,00	105,00	107,57	107,10
02-08-2023	3.891.130	-7,06%	115,00	105,41	112,49	106,83
01-08-2023	1.629.894	-1,52%	115,00	113,78	115,8299	114,95
31-07-2023	2.711.339	4,04%	113,50	113,50	116,77	116,72
28-07-2023	1.995.548	2,49%	111,11	109,72	113,24	112,19
27-07-2023	2.370.499	-1,07%	109,55	108,60	113,16	109,46
26-07-2023	3.898.828	-5,03%	109,55	107,05	112,695	109,50
25-07-2023	4.139.049	3,42%	110,87	114,35	118,02	115,30
24-07-2023	2.124.895	1,47%	110,87	109,34	111,84	111,49
21-07-2023	4.314.664	-0,03%	110,87	108,6719	111,47	109,87
20-07-2023	2.522.769	-4,62%	113,00	109,75	114,29	109,90
19-07-2023	2.787.131	1,23%	116,00	113,53	117,4458	115,22
18-07-2023	2.334.815	0,93%	112,67	111,3701	114,53	113,82
17-07-2023	2.376.266	3,91%	109,41	109,0126	113,625	112,77
14-07-2023	2.073.164	-0,60%	110,00	107,6599	111,60	108,53
13-07-2023	2.826.119	3,55%	106,50	106,18	109,6499	109,19
12-07-2023	3.657.633	0,44%	101,85	104,66	108,51	105,445
11-07-2023	3.698.123	3,48%	97,65	101,09	106,08	104,98
10-07-2023	2.652.769	3,50%	97,65	96,5901	102,4911	101,45
07-07-2023	2.915.721	0,97%	97,47	97,59	101,50	98,02
06-07-2023	1.474.127	-1,22%	96,58	95,31	97,24	97,08
05-07-2023	1.857.899	-0,01%	97,20	95,84	98,97	98,28
04-07-2023	1.153.889	0,63%	98,10	97,37	99,82	99,00
03-07-2023	1.153.747	-0,41%	98,10	97,37	99,82	97,98
30-06-2023	2.162.777	1,83%	97,92	97,21	100,44	98,21
29-06-2023	1.993.724	-1,73%	98,03	95,01	98,495	96,45
28-06-2023	3.451.188	2,57%	95,69	95,63	100,58	98,15
27-06-2023	1.841.842	2,52%	94,06	92,70	96,13	95,69
26-06-2023	2.061.784	-0,35%	93,17	92,75	96,315	93,34
23-06-2023	2.199.068	-0,88%	93,00	92,33	95,11	93,67
22-06-2023	2.927.449	2,78%	91,74	90,88	96,15	94,50
21-06-2023	3.519.258	-4,90%	95,37	91,85	97,0998	91,94
20-06-2023	1.639.311	0,97%	95,37	95,3075	97,98	96,68
19-06-2023	2.809.434	-2,49%	98,63	95,27	98,69	95,75
16-06-2023	2.809.434	-2,49%	98,63	95,27	98,69	95,75
15-06-2023	2.256.309	1,98%	95,26	95,19	99,13	98,19
14-06-2023	2.262.538	-1,50%	97,23	95,37	98,2072	96,28
13-06-2023	1.958.386	0,05%	99,74	96,55	100,30	97,75
12-06-2023	1.908.757	2,17%	92,73	94,75	97,74	97,70
09-06-2023	2.617.015	-0,41%	92,73	94,912	98,73	95,63
08-06-2023	2.632.666	2,60%	92,73	92,0785	96,10	96,02
07-06-2023	4.878.843	-8,11%	101,68	93,31	102,655	93,59
06-06-2023	3.214.470	1,50%	100,06	99,975	103,12	101,85
05-06-2023	2.724.293	1,60%	98,32	96,07	100,5728	100,35
02-06-2023	4.976.007	3,98%	100,00	98,7293	103,80	98,77
01-06-2023	2.777.786	0,08%	93,00	91,68	96,08	94,99
31-05-2023	2.203.109	0,57%	94,93	92,43	95,34	94,91
30-05-2023	2.203.109	0,57%	94,93	92,43	95,34	93,69
29-05-2023	2.643.378	0,81%	92,88	92,53	95,76	93,16
26-05-2023	2.643.378	0,81%	92,88	92,53	95,76	93,16
25-05-2023	3.741.034	-1,10%	94,85	91,35	97,40	92,41
24-05-2023	2.152.327	0,40%	92,34	91,80	94,43	93,44
23-05-2023	2.260.133	-0,85%	92,99	92,8001	94,7899	93,07
22-05-2023	2.192.059	1,93%	92,20	91,13	94,19	93,87
19-05-2023	3.592.450	-2,59%	93,68	91,00	94,37	92,09
18-05-2023	3.398.542	3,57%	91,28	91,28	94,79	94,54
17-05-2023	3.439.916	3,65%	88,41	88,306	91,66	91,28
16-05-2023	3.147.469	-0,49%	87,81	87,35	88,665	88,07
15-05-2023	4.365.695	1,43%	87,93	87,35	89,74	88,50
12-05-2023	4.326.311	0,69%	85,98	85,7027	88,35	87,25
11-05-2023	3.253.559	0,76%	86,45	85,37	86,87	86,65
10-05-2023	7.239.248	8,05%	82,37	81,80	86,81	86,00
09-05-2023	3.500.789	1,34%	78,17	78,011	81,45	79,59
08-05-2023	3.557.944	2,57%	76,81	75,02	78,855	78,54
05-05-2023	5.777.152	1,57%	75,81	75,30	79,22	76,58
04-05-2023	9.129.537	14,46%	70,43	70,2028	77,0699	75,36