OpenDoor TechNologies Inc (OPEN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/07/2024 |
9.986.613 |
0,00%
|
2,77
|
2,685
|
3,09
|
2,72
|
| 17/07/2024 |
9.986.613 |
-6,85%
|
2,77
|
2,685
|
3,09
|
2,72
|
| 16/07/2024 |
8.503.371 |
14,96%
|
2,61
|
2,545
|
2,93
|
2,92
|
| 15/07/2024 |
6.511.974 |
12,39%
|
2,36
|
2,245
|
2,55
|
2,54
|
| 12/07/2024 |
5.875.830 |
9,71%
|
2,15
|
2,135
|
2,295
|
2,26
|
| 11/07/2024 |
4.090.188 |
8,42%
|
2,06
|
1,985
|
2,095
|
2,06
|
| 10/07/2024 |
2.140.801 |
0,00%
|
1,95
|
1,815
|
1,965
|
1,90
|
| 09/07/2024 |
2.419.476 |
4,97%
|
1,82
|
1,755
|
1,935
|
1,90
|
| 08/07/2024 |
2.400.447 |
2,84%
|
1,77
|
1,765
|
1,835
|
1,81
|
| 05/07/2024 |
2.738.603 |
-2,22%
|
1,82
|
1,715
|
1,82
|
1,76
|
| 04/07/2024 |
1.099.820 |
0,00%
|
1,76
|
1,755
|
1,845
|
1,80
|
| 03/07/2024 |
1.099.820 |
2,27%
|
1,76
|
1,755
|
1,845
|
1,80
|
| 02/07/2024 |
1.854.235 |
-1,68%
|
1,78
|
1,72
|
1,825
|
1,76
|
| 01/07/2024 |
2.397.905 |
-2,72%
|
1,82
|
1,74
|
1,855
|
1,79
|
| 28/06/2024 |
10.181.628 |
-2,13%
|
1,91
|
1,79
|
1,925
|
1,84
|
| 27/06/2024 |
1.715.660 |
2,17%
|
1,86
|
1,825
|
1,885
|
1,88
|
| 26/06/2024 |
3.048.861 |
4,55%
|
1,74
|
1,68
|
1,85
|
1,84
|
| 25/06/2024 |
2.227.636 |
-4,87%
|
1,83
|
1,75
|
1,84
|
1,76
|
| 24/06/2024 |
2.742.259 |
-2,12%
|
1,88
|
1,825
|
1,925
|
1,85
|
| 21/06/2024 |
5.974.878 |
2,16%
|
1,86
|
1,80
|
1,92
|
1,89
|
| 20/06/2024 |
2.827.446 |
-6,09%
|
1,95
|
1,83
|
1,955
|
1,85
|
| 19/06/2024 |
2.080.579 |
0,00%
|
2,00
|
1,95
|
2,035
|
1,97
|
| 18/06/2024 |
2.080.579 |
-4,37%
|
2,00
|
1,95
|
2,035
|
1,97
|
| 17/06/2024 |
8.780.436 |
-3,40%
|
2,04
|
1,96
|
2,055
|
1,99
|
| 14/06/2024 |
8.386.068 |
-1,91%
|
2,09
|
2,03
|
2,115
|
2,06
|
| 13/06/2024 |
11.313.555 |
-5,83%
|
2,30
|
2,095
|
2,30
|
2,10
|
| 12/06/2024 |
22.596.097 |
5,16%
|
2,33
|
2,21
|
2,5379
|
2,24
|
| 11/06/2024 |
5.114.537 |
-0,47%
|
2,08
|
2,04
|
2,12
|
2,1101
|
| 10/06/2024 |
4.342.727 |
-0,01%
|
2,11
|
2,10
|
2,14
|
2,1299
|
| 07/06/2024 |
7.681.019 |
-6,58%
|
2,20
|
2,12
|
2,2076
|
2,13
|
| 06/06/2024 |
5.585.785 |
2,70%
|
2,19
|
2,18
|
2,28
|
2,28
|
| 05/06/2024 |
5.097.707 |
2,78%
|
2,19
|
2,18
|
2,25
|
2,22
|
| 04/06/2024 |
6.267.943 |
-0,92%
|
2,17
|
2,15
|
2,28
|
2,16
|
| 03/06/2024 |
6.755.739 |
0,00%
|
2,21
|
2,13
|
2,26
|
2,18
|
| 31/05/2024 |
11.491.284 |
3,32%
|
2,18
|
2,11
|
2,23
|
2,18
|
| 30/05/2024 |
7.467.921 |
2,43%
|
2,07
|
2,05
|
2,1504
|
2,11
|
| 29/05/2024 |
8.423.991 |
-5,91%
|
2,15
|
2,06
|
2,17
|
2,0699
|
| 28/05/2024 |
7.633.040 |
3,76%
|
2,15
|
2,13
|
2,23
|
2,21
|
| 27/05/2024 |
1.471.435 |
0,00%
|
2,14
|
2,11
|
2,185
|
2,13
|
| 24/05/2024 |
1.471.435 |
-3,18%
|
2,14
|
2,11
|
2,185
|
2,13
|
| 23/05/2024 |
6.399.820 |
-3,64%
|
2,23
|
2,09
|
2,23
|
2,12
|
| 22/05/2024 |
11.299.400 |
-2,22%
|
2,40
|
2,115
|
2,26
|
2,20
|
| 21/05/2024 |
7.596.906 |
-5,37%
|
2,40
|
2,25
|
2,41
|
2,29
|
| 20/05/2024 |
5.755.099 |
0,42%
|
2,38
|
2,3703
|
2,495
|
2,42
|
| 17/05/2024 |
5.934.494 |
-1,03%
|
2,47
|
2,37
|
2,48
|
2,41
|
| 16/05/2024 |
7.170.830 |
-1,82%
|
2,46
|
2,38
|
2,50
|
2,435
|
| 15/05/2024 |
13.495.929 |
1,63%
|
2,67
|
2,385
|
2,76
|
2,4899
|
| 14/05/2024 |
12.880.289 |
-1,21%
|
2,55
|
2,45
|
2,67
|
2,45
|
| 13/05/2024 |
11.875.686 |
6,90%
|
2,37
|
2,36
|
2,51
|
2,48
|
| 10/05/2024 |
7.127.162 |
0,87%
|
2,32
|
2,24
|
2,39
|
2,32
|
| 09/05/2024 |
14.650.350 |
9,43%
|
2,14
|
2,14
|
2,34
|
2,32
|
| 08/05/2024 |
12.281.701 |
-5,78%
|
2,19
|
2,08
|
2,2001
|
2,12
|
| 07/05/2024 |
13.652.320 |
-4,26%
|
2,33
|
2,22
|
2,375
|
2,25
|
| 06/05/2024 |
17.727.039 |
6,34%
|
2,25
|
2,22
|
2,37
|
2,35
|
| 03/05/2024 |
27.317.327 |
9,36%
|
2,38
|
2,20
|
2,588
|
2,22
|
| 02/05/2024 |
13.879.163 |
-0,50%
|
2,19
|
1,995
|
2,12
|
1,99
|
| 01/05/2024 |
13.893.921 |
0,50%
|
2,19
|
1,97
|
2,16
|
2,00
|
| 30/04/2024 |
9.023.139 |
-5,41%
|
2,19
|
1,99
|
2,125
|
2,01
|
| 29/04/2024 |
6.795.866 |
-0,70%
|
2,19
|
2,10
|
2,27
|
2,125
|
| 26/04/2024 |
7.350.781 |
3,87%
|
2,10
|
2,07
|
2,22
|
2,15
|
| 25/04/2024 |
9.384.601 |
-3,72%
|
2,23
|
2,03
|
2,16
|
2,07
|
| 24/04/2024 |
6.091.519 |
-3,59%
|
2,23
|
2,12
|
2,27
|
2,15
|
| 23/04/2024 |
7.711.980 |
2,77%
|
2,18
|
2,17
|
2,36
|
2,23
|
| 22/04/2024 |
5.854.121 |
0,00%
|
2,18
|
2,10
|
2,21
|
2,17
|
| 19/04/2024 |
6.266.785 |
0,70%
|
2,16
|
2,11
|
2,185
|
2,17
|
| 18/04/2024 |
7.405.884 |
-0,23%
|
2,16
|
2,11
|
2,27
|
2,155
|
| 17/04/2024 |
7.726.353 |
0,00%
|
2,23
|
2,15
|
2,28
|
2,16
|
| 16/04/2024 |
7.858.425 |
-0,69%
|
2,37
|
2,10
|
2,195
|
2,175
|
| 15/04/2024 |
8.865.545 |
-6,42%
|
2,37
|
2,16
|
2,375
|
2,1898
|
| 12/04/2024 |
7.717.598 |
-4,07%
|
2,41
|
2,27
|
2,42
|
2,36
|
| 11/04/2024 |
6.780.907 |
0,41%
|
2,49
|
2,38
|
2,5099
|
2,46
|
| 10/04/2024 |
13.234.787 |
-10,58%
|
2,55
|
2,40
|
2,58
|
2,45
|
| 09/04/2024 |
7.886.883 |
1,86%
|
2,73
|
2,68
|
2,77
|
2,74
|
| 08/04/2024 |
7.015.252 |
-0,37%
|
2,72
|
2,65
|
2,80
|
2,69
|
| 05/04/2024 |
8.172.647 |
-2,17%
|
2,72
|
2,67
|
2,76
|
2,70
|
| 04/04/2024 |
7.376.423 |
-3,48%
|
2,94
|
2,74
|
2,995
|
2,77
|
| 03/04/2024 |
5.761.501 |
3,24%
|
2,75
|
2,75
|
2,90
|
2,87
|
| 02/04/2024 |
7.412.381 |
-4,81%
|
2,76
|
2,70
|
2,81
|
2,77
|
| 01/04/2024 |
9.310.469 |
-3,66%
|
3,04
|
2,87
|
3,06
|
2,9191
|
| 28/03/2024 |
15.424.371 |
2,71%
|
2,94
|
2,94
|
3,23
|
3,03
|
| 27/03/2024 |
9.702.580 |
1,38%
|
2,96
|
2,86
|
2,97
|
2,95
|
| 26/03/2024 |
7.971.451 |
-1,02%
|
2,97
|
2,905
|
3,03
|
2,9199
|
| 25/03/2024 |
9.730.776 |
-1,01%
|
2,94
|
2,925
|
3,105
|
2,95
|
| 22/03/2024 |
9.765.054 |
-4,79%
|
3,08
|
2,93
|
3,1499
|
2,98
|
| 21/03/2024 |
13.547.005 |
5,03%
|
2,75
|
3,03
|
3,1799
|
3,13
|
| 20/03/2024 |
11.517.748 |
8,03%
|
2,75
|
2,715
|
3,00
|
2,96
|
| 19/03/2024 |
12.092.829 |
-4,86%
|
2,81
|
2,65
|
2,85
|
2,74
|
| 18/03/2024 |
20.298.952 |
8,26%
|
2,72
|
2,6842
|
3,03
|
2,8906
|
| 15/03/2024 |
19.242.920 |
1,52%
|
2,60
|
2,51
|
2,72
|
2,67
|
| 14/03/2024 |
11.734.834 |
-8,04%
|
2,82
|
2,58
|
2,8305
|
2,63
|
| 13/03/2024 |
10.294.016 |
0,35%
|
2,86
|
2,84
|
3,00
|
2,87
|
| 12/03/2024 |
11.800.245 |
-1,72%
|
2,90
|
2,81
|
2,98
|
2,86
|
| 11/03/2024 |
11.640.829 |
-4,90%
|
3,06
|
2,89
|
3,07
|
2,91
|
| 08/03/2024 |
15.263.228 |
3,03%
|
3,05
|
3,02
|
3,2353
|
3,06
|
| 07/03/2024 |
9.810.651 |
0,68%
|
3,01
|
2,86
|
3,06
|
2,97
|
| 06/03/2024 |
12.539.983 |
6,12%
|
2,92
|
2,80
|
3,04
|
2,95
|
| 05/03/2024 |
13.114.595 |
-8,25%
|
3,10
|
2,76
|
2,975
|
2,78
|
| 04/03/2024 |
12.651.921 |
-2,57%
|
3,10
|
2,975
|
3,11
|
3,03
|
| 01/03/2024 |
8.794.521 |
0,97%
|
3,06
|
2,99
|
3,17
|
3,11
|
| 29/02/2024 |
13.358.494 |
1,65%
|
3,17
|
3,03
|
3,31
|
3,08
|
Por favor leia o