OpenDoor TechNologies Inc (OPEN)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 28/02/2024 |
9.200.687 |
-2,57%
|
3,04
|
2,985
|
3,13
|
3,03
|
| 27/02/2024 |
11.339.758 |
1,97%
|
3,09
|
3,02
|
3,165
|
3,11
|
| 26/02/2024 |
15.782.547 |
6,27%
|
2,87
|
2,87
|
3,06
|
3,05
|
| 23/02/2024 |
10.038.579 |
-3,37%
|
2,97
|
2,82
|
3,02
|
2,87
|
| 22/02/2024 |
11.245.236 |
1,72%
|
2,97
|
2,8801
|
3,07
|
2,96
|
| 21/02/2024 |
13.227.241 |
4,11%
|
2,78
|
2,7401
|
2,95
|
2,91
|
| 20/02/2024 |
14.159.621 |
-6,67%
|
3,15
|
2,65
|
2,8986
|
2,80
|
| 19/02/2024 |
9.227.571 |
0,00%
|
3,15
|
2,865
|
3,315
|
3,00
|
| 16/02/2024 |
9.227.571 |
-12,66%
|
3,15
|
2,865
|
3,315
|
3,00
|
| 15/02/2024 |
15.257.618 |
-2,18%
|
3,45
|
3,23
|
3,48
|
3,36
|
| 14/02/2024 |
11.652.845 |
6,02%
|
3,38
|
3,32
|
3,475
|
3,435
|
| 13/02/2024 |
10.951.760 |
-8,99%
|
3,55
|
3,16
|
3,49
|
3,24
|
| 12/02/2024 |
13.484.480 |
1,14%
|
3,55
|
3,54
|
3,71
|
3,55
|
| 09/02/2024 |
10.928.566 |
5,41%
|
3,35
|
3,30
|
3,53
|
3,51
|
| 08/02/2024 |
9.527.914 |
3,58%
|
3,30
|
3,21
|
3,44
|
3,33
|
| 07/02/2024 |
8.213.318 |
-1,98%
|
3,30
|
3,145
|
3,30
|
3,215
|
| 06/02/2024 |
10.836.483 |
2,18%
|
3,21
|
3,17
|
3,4199
|
3,28
|
| 05/02/2024 |
13.539.344 |
-8,29%
|
3,43
|
3,17
|
3,42
|
3,21
|
| 02/02/2024 |
13.864.008 |
-0,85%
|
3,42
|
3,2513
|
3,505
|
3,50
|
| 01/02/2024 |
11.298.599 |
3,22%
|
3,49
|
3,37
|
3,595
|
3,53
|
| 31/01/2024 |
19.796.231 |
-3,94%
|
3,65
|
3,39
|
3,7799
|
3,41
|
| 30/01/2024 |
13.009.102 |
-4,57%
|
3,65
|
3,512
|
3,6675
|
3,55
|
| 29/01/2024 |
12.741.604 |
11,05%
|
3,39
|
3,355
|
3,73
|
3,72
|
| 26/01/2024 |
10.616.214 |
-0,89%
|
3,41
|
3,33
|
3,49
|
3,35
|
| 25/01/2024 |
11.729.017 |
3,73%
|
3,32
|
3,28
|
3,46
|
3,34
|
| 24/01/2024 |
12.053.829 |
-4,17%
|
3,50
|
3,19
|
3,5201
|
3,22
|
| 23/01/2024 |
14.281.189 |
-2,87%
|
3,55
|
3,27
|
3,59
|
3,39
|
| 22/01/2024 |
21.018.012 |
10,79%
|
3,30
|
3,30
|
3,595
|
3,49
|
| 19/01/2024 |
12.729.887 |
4,65%
|
3,05
|
2,92
|
3,17
|
3,15
|
| 18/01/2024 |
12.306.053 |
-3,53%
|
3,17
|
2,90
|
3,23
|
3,01
|
| 17/01/2024 |
13.134.983 |
-3,10%
|
3,08
|
2,98
|
3,14
|
3,1203
|
| 16/01/2024 |
10.556.017 |
-8,26%
|
3,39
|
3,18
|
3,40
|
3,22
|
| 15/01/2024 |
10.390.804 |
-1,12%
|
3,67
|
3,49
|
3,77
|
3,52
|
| 12/01/2024 |
10.390.804 |
-1,12%
|
3,67
|
3,49
|
3,77
|
3,52
|
| 11/01/2024 |
15.290.449 |
-3,26%
|
3,74
|
3,39
|
3,685
|
3,56
|
| 10/01/2024 |
9.350.482 |
-0,54%
|
3,74
|
3,595
|
3,81
|
3,68
|
| 09/01/2024 |
9.252.983 |
-6,58%
|
3,95
|
3,67
|
3,95
|
3,69
|
| 08/01/2024 |
11.724.024 |
9,24%
|
3,69
|
3,65
|
3,95
|
3,96
|
| 05/01/2024 |
13.225.110 |
-9,83%
|
3,93
|
3,555
|
4,01
|
3,625
|
| 04/01/2024 |
7.289.247 |
-0,25%
|
4,02
|
3,94
|
4,11
|
4,02
|
| 03/01/2024 |
12.948.920 |
-5,84%
|
4,02
|
3,88
|
4,105
|
4,03
|
| 02/01/2024 |
13.765.946 |
-4,46%
|
4,62
|
4,19
|
4,40
|
4,28
|
| 29/12/2023 |
14.434.402 |
-4,07%
|
4,62
|
4,39
|
4,69
|
4,48
|
| 28/12/2023 |
9.674.891 |
-1,06%
|
4,63
|
4,5701
|
4,74
|
4,67
|
| 27/12/2023 |
10.587.746 |
0,86%
|
4,63
|
4,63
|
4,84
|
4,72
|
| 26/12/2023 |
8.249.769 |
2,18%
|
4,63
|
4,5305
|
4,69
|
4,68
|
| 22/12/2023 |
16.866.150 |
9,05%
|
4,35
|
4,26
|
4,68
|
4,58
|
| 21/12/2023 |
10.196.852 |
3,98%
|
4,21
|
4,07
|
4,2775
|
4,18
|
| 20/12/2023 |
15.543.749 |
-7,37%
|
4,23
|
4,00
|
4,51
|
4,02
|
| 19/12/2023 |
12.254.002 |
6,63%
|
4,11
|
4,125
|
4,3781
|
4,34
|
| 18/12/2023 |
13.305.092 |
-0,25%
|
4,11
|
3,96
|
4,245
|
4,05
|
| 15/12/2023 |
23.815.159 |
-10,97%
|
4,54
|
4,02
|
4,60
|
4,06
|
| 14/12/2023 |
27.269.535 |
11,19%
|
4,50
|
4,4301
|
4,89
|
4,57
|
| 13/12/2023 |
21.247.879 |
19,48%
|
3,49
|
3,48
|
4,1685
|
4,11
|
| 12/12/2023 |
11.091.792 |
-4,18%
|
3,58
|
3,24
|
3,61
|
3,44
|
| 11/12/2023 |
9.441.808 |
-2,05%
|
3,58
|
3,4208
|
3,63
|
3,585
|
| 08/12/2023 |
8.371.416 |
2,27%
|
3,46
|
3,43
|
3,685
|
3,6304
|
| 07/12/2023 |
7.777.894 |
2,90%
|
3,46
|
3,35
|
3,57
|
3,55
|
| 06/12/2023 |
11.466.824 |
2,07%
|
3,44
|
3,38
|
3,6771
|
3,45
|
| 05/12/2023 |
13.031.726 |
-0,29%
|
3,33
|
3,20
|
3,56
|
3,40
|
| 04/12/2023 |
10.230.120 |
2,41%
|
3,33
|
3,30
|
3,55
|
3,40
|
| 01/12/2023 |
12.700.778 |
7,02%
|
2,97
|
2,85
|
3,35
|
3,2212
|
| 30/11/2023 |
10.996.790 |
0,33%
|
3,06
|
2,89
|
3,10
|
3,01
|
| 29/11/2023 |
14.250.185 |
3,81%
|
3,00
|
2,99
|
3,23
|
3,00
|
| 28/11/2023 |
11.932.771 |
5,09%
|
2,71
|
2,635
|
2,93
|
2,89
|
| 27/11/2023 |
9.507.980 |
5,36%
|
2,63
|
2,5915
|
2,79
|
2,75
|
| 24/11/2023 |
5.271.140 |
6,33%
|
2,38
|
2,4582
|
2,63
|
2,605
|
| 23/11/2023 |
6.633.275 |
3,42%
|
2,38
|
2,36
|
2,51
|
2,42
|
| 22/11/2023 |
6.558.106 |
4,27%
|
2,38
|
2,36
|
2,51
|
2,44
|
| 21/11/2023 |
7.232.986 |
-6,40%
|
2,50
|
2,32
|
2,435
|
2,34
|
| 20/11/2023 |
9.716.507 |
2,04%
|
2,50
|
2,45
|
2,615
|
2,50
|
| 17/11/2023 |
10.709.532 |
2,94%
|
2,44
|
2,36
|
2,52
|
2,45
|
| 16/11/2023 |
9.960.184 |
-3,64%
|
2,37
|
2,27
|
2,41
|
2,38
|
| 15/11/2023 |
14.676.794 |
7,03%
|
2,37
|
2,3373
|
2,58
|
2,4509
|
| 14/11/2023 |
15.674.040 |
12,81%
|
2,25
|
2,22
|
2,37
|
2,29
|
| 13/11/2023 |
7.690.017 |
-2,40%
|
2,07
|
1,955
|
2,07
|
2,03
|
| 10/11/2023 |
8.020.930 |
2,97%
|
2,02
|
1,99
|
2,10
|
2,08
|
| 09/11/2023 |
11.000.337 |
-6,91%
|
2,17
|
1,985
|
2,24
|
2,02
|
| 08/11/2023 |
12.750.429 |
4,83%
|
2,08
|
2,03
|
2,19
|
2,17
|
| 07/11/2023 |
10.914.318 |
3,50%
|
1,95
|
1,95
|
2,15
|
2,07
|
| 06/11/2023 |
27.071.311 |
-4,31%
|
2,17
|
1,89
|
2,205
|
2,00
|
| 03/11/2023 |
23.056.157 |
-5,00%
|
2,27
|
2,06
|
2,625
|
2,09
|
| 02/11/2023 |
18.653.299 |
14,82%
|
2,05
|
2,05
|
2,30
|
2,17
|
| 01/11/2023 |
11.579.301 |
-0,53%
|
1,92
|
1,83
|
1,9236
|
1,89
|
| 31/10/2023 |
15.096.995 |
-9,09%
|
2,10
|
1,80
|
2,17
|
1,90
|
| 30/10/2023 |
9.216.186 |
0,48%
|
2,14
|
2,00
|
2,1689
|
2,09
|
| 27/10/2023 |
4.312.666 |
-1,64%
|
2,14
|
2,07
|
2,20
|
2,095
|
| 26/10/2023 |
9.747.106 |
0,47%
|
2,06
|
2,0419
|
2,1599
|
2,13
|
| 25/10/2023 |
7.460.836 |
-3,86%
|
2,20
|
2,05
|
2,165
|
2,115
|
| 24/10/2023 |
9.567.634 |
2,82%
|
2,20
|
2,17
|
2,28
|
2,19
|
| 23/10/2023 |
9.050.533 |
-2,29%
|
2,10
|
2,04
|
2,21
|
2,13
|
| 20/10/2023 |
7.643.894 |
-0,91%
|
2,32
|
2,13
|
2,26
|
2,18
|
| 19/10/2023 |
9.848.232 |
-3,51%
|
2,32
|
2,19
|
2,385
|
2,20
|
| 18/10/2023 |
7.794.250 |
-6,53%
|
2,45
|
2,25
|
2,48
|
2,29
|
| 17/10/2023 |
9.330.154 |
1,24%
|
2,40
|
2,3515
|
2,48
|
2,46
|
| 16/10/2023 |
6.981.830 |
0,83%
|
2,44
|
2,33
|
2,47
|
2,43
|
| 13/10/2023 |
7.630.688 |
-3,21%
|
2,52
|
2,355
|
2,535
|
2,41
|
| 12/10/2023 |
7.949.601 |
-7,06%
|
2,75
|
2,48
|
2,72
|
2,50
|
| 11/10/2023 |
7.313.511 |
0,35%
|
2,75
|
2,62
|
2,84
|
2,6793
|
| 10/10/2023 |
10.765.723 |
9,88%
|
2,47
|
2,48
|
2,80
|
2,67
|
Por favor leia o