OpenDoor TechNologies Inc (OPEN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 04/12/2024 |
4.624.915 |
0,00%
|
2,07
|
2,05
|
2,19
|
2,16
|
| 03/12/2024 |
4.624.915 |
1,41%
|
2,07
|
2,05
|
2,19
|
2,16
|
| 02/12/2024 |
7.282.146 |
-8,97%
|
2,34
|
2,03
|
2,34
|
2,13
|
| 29/11/2024 |
8.957.650 |
3,08%
|
2,39
|
2,265
|
2,475
|
2,34
|
| 28/11/2024 |
5.231.984 |
0,00%
|
2,26
|
2,17
|
2,335
|
2,27
|
| 27/11/2024 |
5.231.984 |
3,18%
|
2,26
|
2,17
|
2,335
|
2,27
|
| 26/11/2024 |
8.317.186 |
-3,51%
|
2,20
|
2,14
|
2,27
|
2,20
|
| 25/11/2024 |
14.553.445 |
14,57%
|
2,12
|
2,105
|
2,40
|
2,28
|
| 22/11/2024 |
10.099.893 |
17,06%
|
1,71
|
1,675
|
2,005
|
1,99
|
| 21/11/2024 |
5.683.138 |
4,29%
|
1,63
|
1,56
|
1,725
|
1,70
|
| 20/11/2024 |
2.834.699 |
1,88%
|
1,59
|
1,57
|
1,635
|
1,63
|
| 19/11/2024 |
2.860.136 |
-0,62%
|
1,58
|
1,525
|
1,615
|
1,60
|
| 18/11/2024 |
5.644.195 |
-3,01%
|
1,64
|
1,575
|
1,645
|
1,61
|
| 15/11/2024 |
4.478.859 |
-6,22%
|
1,76
|
1,655
|
1,76
|
1,66
|
| 14/11/2024 |
3.718.741 |
-2,21%
|
1,81
|
1,75
|
1,855
|
1,77
|
| 13/11/2024 |
8.276.677 |
2,26%
|
1,80
|
1,77
|
1,915
|
1,81
|
| 12/11/2024 |
6.803.571 |
-3,28%
|
1,77
|
1,705
|
1,785
|
1,77
|
| 11/11/2024 |
7.302.833 |
-1,08%
|
1,80
|
1,72
|
1,865
|
1,83
|
| 08/11/2024 |
9.260.533 |
-1,07%
|
1,93
|
1,73
|
2,02
|
1,85
|
| 07/11/2024 |
6.823.829 |
5,06%
|
1,83
|
1,815
|
1,915
|
1,87
|
| 06/11/2024 |
5.239.579 |
-7,29%
|
1,95
|
1,78
|
1,96
|
1,78
|
| 05/11/2024 |
2.913.017 |
3,78%
|
1,82
|
1,82
|
1,925
|
1,92
|
| 04/11/2024 |
4.234.858 |
1,65%
|
1,80
|
1,80
|
1,925
|
1,85
|
| 01/11/2024 |
4.214.630 |
4,00%
|
1,78
|
1,755
|
1,83
|
1,82
|
| 31/10/2024 |
4.645.737 |
-4,89%
|
1,83
|
1,735
|
1,855
|
1,75
|
| 30/10/2024 |
4.675.485 |
2,79%
|
1,78
|
1,77
|
1,915
|
1,84
|
| 29/10/2024 |
3.946.762 |
-4,28%
|
1,85
|
1,755
|
1,865
|
1,79
|
| 28/10/2024 |
5.118.599 |
6,86%
|
1,78
|
1,78
|
1,905
|
1,87
|
| 25/10/2024 |
2.362.515 |
-1,13%
|
1,81
|
1,75
|
1,83
|
1,75
|
| 24/10/2024 |
2.601.638 |
2,31%
|
1,75
|
1,715
|
1,785
|
1,77
|
| 23/10/2024 |
2.882.597 |
-2,81%
|
1,77
|
1,695
|
1,785
|
1,73
|
| 22/10/2024 |
1.939.959 |
-2,73%
|
1,79
|
1,76
|
1,83
|
1,78
|
| 21/10/2024 |
3.642.151 |
-1,61%
|
1,84
|
1,775
|
1,89
|
1,83
|
| 18/10/2024 |
2.603.380 |
2,20%
|
1,80
|
1,80
|
1,865
|
1,86
|
| 17/10/2024 |
4.165.378 |
-7,14%
|
1,93
|
1,815
|
1,93
|
1,82
|
| 16/10/2024 |
2.906.969 |
3,70%
|
1,91
|
1,88
|
1,97
|
1,96
|
| 15/10/2024 |
3.632.686 |
-2,07%
|
1,95
|
1,86
|
1,955
|
1,89
|
| 14/10/2024 |
3.874.044 |
3,21%
|
1,88
|
1,825
|
1,945
|
1,93
|
| 11/10/2024 |
5.585.454 |
6,25%
|
1,75
|
1,735
|
1,90
|
1,87
|
| 10/10/2024 |
3.733.738 |
-3,30%
|
1,77
|
1,71
|
1,78
|
1,76
|
| 09/10/2024 |
4.633.200 |
1,68%
|
1,76
|
1,75
|
1,845
|
1,82
|
| 08/10/2024 |
4.433.946 |
-2,72%
|
1,82
|
1,76
|
1,83
|
1,79
|
| 07/10/2024 |
5.333.896 |
-7,54%
|
1,96
|
1,815
|
1,975
|
1,84
|
| 04/10/2024 |
4.114.602 |
3,11%
|
2,00
|
1,885
|
2,025
|
1,99
|
| 03/10/2024 |
4.621.497 |
1,58%
|
1,87
|
1,815
|
1,955
|
1,93
|
| 02/10/2024 |
3.843.275 |
0,00%
|
1,85
|
1,845
|
1,925
|
1,90
|
| 01/10/2024 |
3.788.101 |
-5,00%
|
2,01
|
1,88
|
2,01
|
1,90
|
| 30/09/2024 |
5.688.825 |
-3,38%
|
2,03
|
1,965
|
2,105
|
2,00
|
| 27/09/2024 |
4.356.194 |
-0,96%
|
2,15
|
2,05
|
2,18
|
2,07
|
| 26/09/2024 |
4.368.783 |
4,50%
|
2,06
|
2,03
|
2,125
|
2,09
|
| 25/09/2024 |
4.607.663 |
-7,41%
|
2,15
|
1,99
|
2,15
|
2,00
|
| 24/09/2024 |
4.953.566 |
6,40%
|
2,04
|
2,035
|
2,185
|
2,16
|
| 23/09/2024 |
3.697.303 |
-2,40%
|
2,12
|
2,01
|
2,12
|
2,03
|
| 20/09/2024 |
10.529.258 |
-5,02%
|
2,14
|
2,055
|
2,19
|
2,08
|
| 19/09/2024 |
6.154.548 |
-0,46%
|
2,34
|
2,165
|
2,38
|
2,19
|
| 18/09/2024 |
9.178.884 |
-6,78%
|
2,32
|
2,18
|
2,42
|
2,20
|
| 17/09/2024 |
6.066.874 |
-0,84%
|
2,41
|
2,28
|
2,42
|
2,36
|
| 16/09/2024 |
6.604.863 |
4,85%
|
2,24
|
2,125
|
2,47
|
2,38
|
| 13/09/2024 |
9.243.014 |
3,65%
|
2,24
|
2,225
|
2,435
|
2,27
|
| 12/09/2024 |
4.453.472 |
6,31%
|
2,05
|
2,00
|
2,235
|
2,19
|
| 11/09/2024 |
5.639.576 |
5,10%
|
1,92
|
1,84
|
2,06
|
2,06
|
| 10/09/2024 |
4.550.626 |
-0,51%
|
1,99
|
1,815
|
2,015
|
1,96
|
| 09/09/2024 |
3.535.645 |
4,23%
|
1,89
|
1,88
|
2,00
|
1,97
|
| 06/09/2024 |
4.832.095 |
-5,03%
|
2,05
|
1,88
|
2,065
|
1,89
|
| 05/09/2024 |
3.511.439 |
3,65%
|
1,93
|
1,905
|
2,015
|
1,99
|
| 04/09/2024 |
4.355.585 |
-1,03%
|
1,90
|
1,855
|
2,035
|
1,92
|
| 03/09/2024 |
4.765.605 |
-9,77%
|
2,10
|
1,92
|
2,195
|
1,94
|
| 02/09/2024 |
6.056.867 |
0,00%
|
2,13
|
2,095
|
2,25
|
2,15
|
| 30/08/2024 |
6.056.867 |
2,38%
|
2,13
|
2,095
|
2,25
|
2,15
|
| 29/08/2024 |
4.494.657 |
-1,87%
|
2,22
|
2,055
|
2,23
|
2,10
|
| 28/08/2024 |
4.704.124 |
-10,08%
|
2,32
|
2,105
|
2,345
|
2,14
|
| 27/08/2024 |
5.960.259 |
-4,80%
|
2,44
|
2,33
|
2,535
|
2,38
|
| 26/08/2024 |
7.821.731 |
11,11%
|
2,33
|
2,255
|
2,55
|
2,50
|
| 23/08/2024 |
11.884.942 |
11,39%
|
2,05
|
2,045
|
2,335
|
2,25
|
| 22/08/2024 |
6.084.875 |
0,50%
|
2,07
|
2,01
|
2,245
|
2,02
|
| 21/08/2024 |
3.273.420 |
3,34%
|
1,95
|
1,915
|
2,025
|
2,01
|
| 20/08/2024 |
3.633.226 |
-0,77%
|
1,99
|
1,895
|
2,09
|
1,945
|
| 19/08/2024 |
5.796.124 |
9,50%
|
1,79
|
1,76
|
2,04
|
1,96
|
| 16/08/2024 |
3.390.335 |
-0,56%
|
1,75
|
1,745
|
1,805
|
1,79
|
| 15/08/2024 |
3.184.046 |
2,27%
|
1,83
|
1,765
|
1,84
|
1,80
|
| 14/08/2024 |
3.324.002 |
0,00%
|
1,81
|
1,715
|
1,865
|
1,76
|
| 13/08/2024 |
4.903.865 |
10,00%
|
1,61
|
1,605
|
1,78
|
1,76
|
| 12/08/2024 |
3.003.587 |
-3,61%
|
1,66
|
1,585
|
1,685
|
1,60
|
| 09/08/2024 |
3.046.733 |
-1,19%
|
1,68
|
1,655
|
1,755
|
1,66
|
| 08/08/2024 |
2.734.717 |
5,00%
|
1,65
|
1,62
|
1,685
|
1,68
|
| 07/08/2024 |
4.495.234 |
-6,71%
|
1,77
|
1,60
|
1,775
|
1,60
|
| 06/08/2024 |
3.123.504 |
0,29%
|
1,79
|
1,69
|
1,79
|
1,715
|
| 05/08/2024 |
5.695.193 |
-8,07%
|
1,60
|
1,60
|
1,815
|
1,71
|
| 02/08/2024 |
6.113.080 |
-12,68%
|
1,88
|
1,725
|
1,98
|
1,86
|
| 01/08/2024 |
7.545.204 |
-8,19%
|
2,33
|
2,04
|
2,33
|
2,13
|
| 31/07/2024 |
5.792.626 |
-0,86%
|
2,35
|
2,265
|
2,475
|
2,32
|
| 30/07/2024 |
4.384.602 |
-6,02%
|
2,51
|
2,285
|
2,52
|
2,34
|
| 29/07/2024 |
3.595.016 |
-1,19%
|
2,52
|
2,475
|
2,63
|
2,49
|
| 26/07/2024 |
3.005.776 |
2,02%
|
2,61
|
2,425
|
2,61
|
2,52
|
| 25/07/2024 |
3.584.106 |
2,49%
|
2,38
|
2,37
|
2,605
|
2,47
|
| 24/07/2024 |
3.263.435 |
-6,59%
|
2,53
|
2,395
|
2,65
|
2,41
|
| 23/07/2024 |
2.838.693 |
2,38%
|
2,48
|
2,47
|
2,66
|
2,58
|
| 22/07/2024 |
3.961.489 |
2,86%
|
2,52
|
2,375
|
2,525
|
2,52
|
| 19/07/2024 |
4.220.920 |
-4,67%
|
2,47
|
2,345
|
2,505
|
2,45
|
| 18/07/2024 |
6.330.715 |
-5,52%
|
2,77
|
2,475
|
2,875
|
2,57
|
Por favor leia o