DataDog Inc Class A (DDOG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	5.168.536	2,81%	63,58	63,00	67,4098	65,84
02/05/2023	2.466.291	-2,08%	65,00	63,93	65,87	64,04
01/05/2023	3.015.541	-3,24%	66,78	65,1686	66,78	65,20
28/04/2023	4.184.760	-4,03%	68,66	65,98	68,92	67,38
27/04/2023	3.354.458	1,36%	71,03	69,05	71,35	70,21
26/04/2023	6.916.619	10,50%	67,76	67,70	72,67	69,27
25/04/2023	3.181.229	-4,60%	65,06	62,60	65,36	62,69
24/04/2023	2.194.721	-2,33%	66,98	64,93	67,255	65,71
21/04/2023	2.268.715	-0,30%	68,39	67,045	69,72	67,28
20/04/2023	2.276.662	-2,98%	68,27	67,00	68,57	67,48
19/04/2023	1.868.797	-0,64%	69,07	69,005	70,815	69,555
18/04/2023	1.964.770	0,23%	70,81	68,88	71,40	70,00
17/04/2023	2.776.994	3,74%	67,38	67,18	69,85	69,84
14/04/2023	2.060.265	-1,12%	67,50	66,09	68,97	67,32
13/04/2023	2.858.667	1,86%	67,59	67,42	69,81	68,08
12/04/2023	3.515.956	3,21%	67,10	65,92	68,79	66,93
11/04/2023	3.147.435	-1,95%	64,76	63,96	66,155	64,85
10/04/2023	2.963.253	0,47%	64,73	62,81	66,195	66,14
06/04/2023	2.428.808	-0,42%	65,44	63,68	66,38	65,83
05/04/2023	3.272.174	-4,63%	68,83	64,68	69,09	66,11
04/04/2023	2.312.045	-1,91%	70,70	68,88	71,29	69,32
03/04/2023	2.164.324	-2,74%	71,74	69,88	72,16	70,67
31/03/2023	4.111.421	7,00%	68,24	68,24	73,30	72,66
30/03/2023	1.855.158	-0,40%	68,98	67,57	69,69	67,83
29/03/2023	2.158.270	0,55%	68,88	66,96	69,00	68,10
28/03/2023	2.926.864	3,25%	65,60	65,34	67,89	67,73
27/03/2023	2.385.706	0,55%	65,84	65,34	67,175	65,60
24/03/2023	3.844.693	-3,20%	67,00	63,54	67,23	65,28
23/03/2023	2.402.862	1,89%	68,08	66,4578	69,545	67,44
22/03/2023	2.636.716	-5,00%	69,82	66,13	70,02	66,19
21/03/2023	2.728.474	5,23%	67,17	67,05	69,96	69,67
20/03/2023	4.318.433	-3,51%	67,51	64,745	67,69	66,21
17/03/2023	3.315.275	-0,85%	69,21	67,85	69,96	68,62
16/03/2023	3.646.318	2,47%	67,92	67,25	69,75	69,21
15/03/2023	5.411.491	2,40%	65,23	64,52	68,22	67,54
14/03/2023	4.256.518	-0,42%	67,57	64,50	68,35	65,96
13/03/2023	4.879.949	1,69%	65,24	63,20	67,57	66,24
10/03/2023	7.765.050	-6,82%	69,44	63,93	69,90	65,14
09/03/2023	3.430.557	-2,61%	71,12	69,87	74,515	70,10
08/03/2023	4.486.886	-3,80%	74,54	70,99	75,22	71,98
07/03/2023	2.377.180	-2,30%	76,58	74,37	77,39	74,82
06/03/2023	2.324.594	-0,52%	77,41	76,39	78,18	76,58
03/03/2023	2.972.775	3,89%	74,28	74,28	77,34	76,98
02/03/2023	3.441.777	-1,49%	73,12	72,89	75,07	74,10
01/03/2023	1.838.584	-1,70%	76,84	74,79	77,30	75,22
28/02/2023	2.606.032	-1,39%	77,59	76,17	78,01	76,52
27/02/2023	2.111.030	1,21%	77,75	76,59	78,76	77,60
24/02/2023	2.096.453	-2,58%	75,44	75,31	77,245	76,67
23/02/2023	2.061.799	-1,58%	81,17	77,20	81,50	78,70
22/02/2023	2.294.414	1,83%	79,23	78,34	80,89	79,96
21/02/2023	2.623.170	-1,84%	77,68	77,30	79,58	78,52
20/02/2023	3.572.195	-3,01%	82,32	79,00	82,636	79,99
17/02/2023	3.572.195	-3,01%	82,32	79,00	82,636	79,99
16/02/2023	8.716.937	-7,05%	81,00	80,62	89,51	82,47
15/02/2023	5.377.822	3,98%	86,57	86,2875	90,01	88,88
14/02/2023	3.114.886	3,94%	81,00	80,51	86,465	85,48
13/02/2023	3.548.352	2,14%	81,25	79,885	84,02	82,24
10/02/2023	2.808.053	-3,20%	81,09	78,88	81,90	80,73
09/02/2023	3.157.064	1,27%	84,00	82,57	85,32	83,71
08/02/2023	3.553.267	2,91%	81,28	81,10	84,32	82,66
07/02/2023	2.698.212	4,37%	77,28	75,5418	80,77	80,32
06/02/2023	2.802.576	-3,15%	76,77	76,51	79,595	76,96
03/02/2023	4.308.152	-8,27%	81,42	79,43	84,44	79,78
02/02/2023	4.980.011	5,16%	86,63	85,47	88,845	86,97
01/02/2023	4.872.724	10,55%	76,16	75,545	82,73	82,70
31/01/2023	2.024.268	1,31%	73,82	72,815	74,87	74,81
30/01/2023	2.789.243	-4,39%	75,66	72,79	76,1846	73,84
27/01/2023	4.622.623	1,62%	73,58	73,56	78,63	77,23
26/01/2023	4.142.811	7,35%	73,25	71,78	76,00	75,95
25/01/2023	5.571.990	-4,10%	69,20	65,61	71,72	70,67
24/01/2023	2.872.214	-2,13%	74,45	73,295	76,42	73,69
23/01/2023	2.844.217	5,97%	71,50	70,265	75,51	75,29
20/01/2023	2.188.649	4,84%	68,23	67,81	71,13	70,69
19/01/2023	2.403.231	-3,26%	69,23	66,85	70,02	67,43
18/01/2023	2.220.405	-4,60%	74,41	69,62	74,79	69,70
17/01/2023	2.405.085	3,68%	70,47	68,80	73,73	73,06
16/01/2023	2.080.060	1,79%	67,75	67,50	70,65	70,45
13/01/2023	2.080.060	1,79%	67,75	67,50	70,65	70,45
12/01/2023	2.693.101	0,26%	69,79	65,84	69,79	69,21
11/01/2023	2.577.485	3,39%	67,20	66,1475	69,28	69,03
10/01/2023	2.450.319	1,26%	65,22	63,58	66,88	66,77
09/01/2023	2.827.856	2,81%	65,80	64,89	67,82	65,94
06/01/2023	3.460.224	0,87%	63,03	61,34	64,665	64,05
05/01/2023	4.513.175	-7,92%	67,74	63,39	68,01	63,50
04/01/2023	3.394.814	-4,34%	72,12	67,82	72,60	68,96
03/01/2023	2.304.597	-1,92%	75,04	70,4697	76,57	72,09
02/01/2023	1.368.135	-0,26%	72,21	72,175	73,81	73,75
30/12/2022	1.368.135	-0,26%	72,21	72,175	73,81	73,75
29/12/2022	2.277.036	5,87%	70,42	70,03	74,18	73,94
28/12/2022	1.545.629	-1,03%	70,36	69,32	71,70	69,84
27/12/2022	1.517.312	-2,56%	71,70	69,88	72,03	70,57
23/12/2022	580.101	-1,70%	72,29	70,865	72,775	71,71
22/12/2022	2.272.776	-5,47%	75,46	71,90	75,88	72,95
21/12/2022	1.702.688	1,57%	75,67	73,55	77,98	77,17
20/12/2022	2.132.589	-0,09%	74,96	74,38	76,80	75,98
19/12/2022	2.127.353	-2,29%	77,75	75,81	78,42	76,05
16/12/2022	3.405.725	-0,61%	77,91	75,96	78,905	77,83
15/12/2022	2.595.865	-2,70%	79,19	77,89	81,54	78,305
14/12/2022	3.160.262	0,97%	82,50	79,05	83,60	80,48
13/12/2022	3.926.148	3,53%	83,14	79,002	85,44	79,71