DataDog Inc Class A (DDOG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	3.022.094	3,26%	74,86	74,36	78,45	76,99
09/12/2022	2.979.322	-0,37%	74,30	73,235	76,705	73,75
08/12/2022	4.862.769	9,18%	69,91	68,59	75,24	74,55
07/12/2022	3.033.319	-0,44%	71,34	68,23	71,34	68,28
06/12/2022	10.970.788	-2,39%	70,43	67,33	70,50	68,58
05/12/2022	9.405.825	-5,96%	75,35	69,53	75,3206	70,26
02/12/2022	12.321.776	-4,77%	75,35	72,68	76,36	74,25
01/12/2022	9.489.519	2,89%	74,93	75,06	78,94	77,97
30/11/2022	11.037.404	5,16%	71,27	70,07	75,90	75,78
29/11/2022	5.819.753	-1,92%	73,98	71,82	74,14	72,06
28/11/2022	5.422.337	-1,84%	74,67	73,185	75,25	73,46
25/11/2022	9.891.422	-0,67%	74,67	72,68	75,05	74,805
24/11/2022	8.739.778	4,12%	72,59	71,40	75,98	75,31
23/11/2022	8.739.778	4,12%	72,59	71,40	75,98	75,31
22/11/2022	11.915.649	-1,39%	75,12	70,47	73,355	72,33
21/11/2022	5.599.475	-4,14%	75,12	73,35	75,865	73,35
18/11/2022	9.850.332	-3,14%	80,22	74,60	80,735	76,52
17/11/2022	7.373.157	-4,17%	78,90	77,50	81,20	79,00
16/11/2022	11.893.617	-4,25%	84,50	81,40	84,64	82,44
15/11/2022	15.317.142	10,06%	82,35	82,35	86,865	85,98
14/11/2022	3.215.864	-5,14%	77,19	77,53	81,67	78,12
11/11/2022	3.570.565	7,62%	77,19	76,06	83,69	82,35
10/11/2022	5.753.421	13,84%	69,59	74,635	78,69	76,52
09/11/2022	2.255.757	-4,63%	69,59	66,447	69,55	67,23
08/11/2022	2.345.552	1,45%	70,20	67,85	72,72	70,49
07/11/2022	2.735.865	-1,36%	71,10	68,6859	71,39	69,42
04/11/2022	4.707.721	-6,38%	75,30	68,705	75,59	70,225
03/11/2022	6.199.909	0,71%	79,05	74,80	79,00	75,01
02/11/2022	5.017.103	-7,82%	79,05	74,38	79,05	74,48
01/11/2022	1.947.624	0,36%	83,07	79,505	84,00	80,80
31/10/2022	2.315.133	-0,76%	78,80	79,75	82,50	80,51
28/10/2022	3.946.117	-1,23%	78,80	75,96	81,40	81,15
27/10/2022	1.871.277	0,81%	82,63	81,385	84,64	82,16
26/10/2022	3.348.336	-8,17%	82,98	80,50	86,69	81,50
25/10/2022	3.304.009	7,42%	82,98	83,27	89,04	88,55
24/10/2022	1.588.877	0,34%	82,98	79,37	82,82	82,43
21/10/2022	2.618.910	-0,24%	80,90	77,66	82,30	82,14
20/10/2022	3.236.164	4,25%	81,74	80,62	86,205	82,36
19/10/2022	1.658.333	-3,39%	82,62	78,06	80,795	79,01
18/10/2022	2.054.348	1,41%	82,62	81,13	85,148	81,93
17/10/2022	2.569.306	6,74%	82,62	78,53	81,99	80,79
14/10/2022	2.465.637	-6,44%	82,62	75,535	83,33	75,69
13/10/2022	3.106.471	-1,76%	82,63	75,59	82,27	80,90
12/10/2022	1.950.083	-0,45%	82,63	80,26	83,49	82,35
11/10/2022	2.292.994	-1,55%	84,60	80,45	85,37	82,72
10/10/2022	2.639.705	-4,59%	88,72	81,89	88,80	84,02
07/10/2022	1.714.554	-6,35%	91,50	87,33	90,82	87,71
06/10/2022	1.241.593	-1,39%	95,00	93,1016	97,314	93,79
05/10/2022	1.596.819	-0,25%	92,53	90,68	96,14	95,11
04/10/2022	2.594.992	4,85%	93,56	93,56	96,87	95,35
03/10/2022	1.994.150	2,43%	90,61	86,55	91,7124	90,939
30/09/2022	2.180.144	1,52%	87,15	86,885	91,4599	88,78
29/09/2022	1.612.534	-2,53%	87,15	85,84	89,09	87,49
28/09/2022	1.741.247	2,30%	87,15	86,94	90,38	89,76
27/09/2022	1.773.182	1,54%	87,15	86,69	89,565	87,74
26/09/2022	1.629.834	-1,00%	87,15	86,26	90,07	86,41
23/09/2022	3.066.862	-2,42%	88,35	86,09	89,95	87,28
22/09/2022	3.606.666	-5,37%	93,92	89,36	95,275	89,44
21/09/2022	2.566.447	1,01%	95,50	93,5901	99,42	94,51
20/09/2022	1.477.423	-0,25%	92,97	91,87	94,98	93,57
19/09/2022	1.733.904	3,01%	90,35	90,16	93,94	94,00
16/09/2022	2.536.450	-4,31%	91,86	89,52	92,11	91,25
15/09/2022	3.512.255	-1,72%	95,54	94,5904	100,81	95,36
14/09/2022	2.369.436	0,41%	98,34	96,04	100,13	97,03
13/09/2022	2.694.308	-7,43%	97,26	95,86	99,1373	96,63
12/09/2022	2.233.041	3,83%	100,00	101,765	104,95	104,39
09/09/2022	3.144.482	2,44%	100,00	99,28	101,29	100,28
08/09/2022	2.010.829	3,11%	94,35	93,61	99,42	98,59
07/09/2022	1.890.639	3,48%	92,19	91,155	96,06	95,54
06/09/2022	2.366.683	-3,50%	99,02	92,15	96,58	93,55
05/09/2022	1.904.642	-0,21%	99,02	95,50	100,60	96,94
02/09/2022	1.904.642	-0,21%	99,02	95,50	100,60	96,94
01/09/2022	4.911.113	-6,62%	101,88	93,20	101,88	98,00
31/08/2022	1.794.728	0,33%	107,00	103,07	109,74	104,95
30/08/2022	1.354.311	-0,65%	106,22	102,45	108,12	104,61
29/08/2022	1.518.212	-1,35%	104,39	104,26	108,00	105,29
26/08/2022	1.973.410	-3,31%	109,83	106,445	113,0499	106,73
25/08/2022	2.055.630	4,82%	102,62	107,40	111,77	110,38
24/08/2022	1.563.075	2,25%	102,62	102,21	106,34	105,31
23/08/2022	1.709.815	1,12%	102,55	101,12	104,80	102,99
22/08/2022	2.456.605	-3,67%	107,36	100,29	103,89	101,85
19/08/2022	2.612.387	-3,40%	107,36	102,98	107,36	105,73
18/08/2022	1.266.534	-0,52%	109,29	108,60	110,82	109,45
17/08/2022	1.682.902	-3,10%	111,09	108,29	112,1424	110,02
16/08/2022	2.245.408	-2,26%	114,51	109,62	114,845	113,57
15/08/2022	1.259.797	0,42%	115,25	113,67	117,90	116,20
12/08/2022	2.143.038	0,82%	116,00	113,38	116,11	115,72
11/08/2022	2.467.446	-2,53%	119,50	113,84	120,72	114,78
10/08/2022	3.213.401	7,29%	116,46	116,165	118,77	117,76
09/08/2022	2.808.323	-2,85%	110,95	107,50	112,01	109,76
08/08/2022	3.228.828	-0,27%	113,29	112,31	119,18	112,98
05/08/2022	3.797.566	2,53%	106,20	105,69	115,53	113,29
04/08/2022	8.038.226	-1,72%	103,15	102,11	111,54	110,49
03/08/2022	3.363.922	5,69%	106,89	106,67	113,08	112,42
02/08/2022	2.246.571	2,10%	101,10	100,94	108,79	105,62
01/08/2022	2.862.831	1,41%	99,85	97,625	105,53	103,45
29/07/2022	3.963.060	6,57%	93,32	96,87	102,30	102,01
28/07/2022	2.709.437	1,77%	93,32	91,41	96,30	95,72
27/07/2022	3.793.374	9,54%	90,19	87,78	95,02	93,90
26/07/2022	3.649.998	-5,18%	89,35	84,46	89,35	85,80