OpenDoor TechNologies Inc (OPEN)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 06/02/2026 |
8.609.318 |
3,83%
|
4,77
|
4,77
|
5,035
|
4,88
|
| 05/02/2026 |
13.796.617 |
-6,00%
|
4,92
|
4,685
|
5,08
|
4,70
|
| 04/02/2026 |
11.275.879 |
-2,53%
|
5,04
|
4,665
|
5,07
|
5,00
|
| 03/02/2026 |
10.542.485 |
6,43%
|
4,88
|
4,795
|
5,25
|
5,13
|
| 02/02/2026 |
8.860.526 |
-6,41%
|
5,10
|
4,795
|
5,115
|
4,82
|
| 30/01/2026 |
9.189.456 |
-7,71%
|
5,50
|
5,07
|
5,59
|
5,15
|
| 29/01/2026 |
6.428.360 |
-3,13%
|
5,76
|
5,50
|
5,77
|
5,58
|
| 28/01/2026 |
5.443.458 |
-0,86%
|
5,83
|
5,655
|
5,865
|
5,76
|
| 27/01/2026 |
4.309.955 |
-1,02%
|
5,86
|
5,74
|
5,995
|
5,81
|
| 26/01/2026 |
5.075.839 |
-2,33%
|
5,98
|
5,85
|
6,06
|
5,87
|
| 23/01/2026 |
10.071.666 |
-6,39%
|
6,38
|
5,95
|
6,38
|
6,01
|
| 22/01/2026 |
5.609.199 |
-0,93%
|
6,60
|
6,39
|
6,785
|
6,42
|
| 21/01/2026 |
6.581.312 |
1,41%
|
6,43
|
6,285
|
6,595
|
6,48
|
| 20/01/2026 |
8.014.619 |
-4,20%
|
6,32
|
6,265
|
6,535
|
6,39
|
| 16/01/2026 |
7.346.950 |
5,87%
|
6,37
|
6,315
|
6,915
|
6,67
|
| 15/01/2026 |
7.269.958 |
-5,12%
|
6,70
|
6,215
|
6,74
|
6,30
|
| 14/01/2026 |
6.357.395 |
-1,92%
|
6,70
|
6,385
|
6,745
|
6,64
|
| 13/01/2026 |
7.703.066 |
-3,56%
|
7,05
|
6,75
|
7,065
|
6,77
|
| 12/01/2026 |
8.330.529 |
-3,70%
|
7,08
|
6,93
|
7,25
|
7,02
|
| 09/01/2026 |
29.757.053 |
13,37%
|
7,08
|
7,08
|
7,92
|
7,29
|
| 08/01/2026 |
9.415.286 |
5,07%
|
6,27
|
6,18
|
6,715
|
6,43
|
| 07/01/2026 |
13.982.542 |
-11,69%
|
6,90
|
6,02
|
6,90
|
6,12
|
| 06/01/2026 |
9.224.278 |
9,65%
|
6,46
|
6,265
|
6,985
|
6,93
|
| 20/11/2025 |
22.943.670 |
-7,92%
|
6,96
|
6,14
|
6,96
|
6,16
|
| 19/11/2025 |
21.173.459 |
-11,04%
|
7,33
|
6,55
|
7,42
|
6,69
|
| 18/11/2025 |
22.784.407 |
-4,08%
|
7,46
|
7,02
|
7,745
|
7,52
|
| 17/11/2025 |
20.353.901 |
-3,45%
|
8,05
|
7,495
|
8,135
|
7,84
|
| 14/11/2025 |
28.390.262 |
-5,14%
|
8,08
|
7,855
|
8,95
|
8,12
|
| 13/11/2025 |
30.170.446 |
-8,64%
|
8,99
|
8,45
|
9,29
|
8,56
|
| 12/11/2025 |
48.519.323 |
10,50%
|
8,50
|
8,22
|
9,45
|
9,37
|
| 11/11/2025 |
33.240.418 |
6,40%
|
7,97
|
7,79
|
8,61
|
8,48
|
| 10/11/2025 |
29.256.123 |
21,49%
|
6,85
|
6,69
|
8,115
|
7,97
|
| 07/11/2025 |
40.857.337 |
0,00%
|
5,33
|
5,25
|
6,59
|
6,56
|
| 06/11/2025 |
16.072.781 |
-9,27%
|
7,37
|
6,525
|
7,37
|
6,56
|
| 05/11/2025 |
7.747.025 |
4,48%
|
7,15
|
6,99
|
7,515
|
7,23
|
| 04/11/2025 |
7.527.034 |
-8,83%
|
7,28
|
6,86
|
7,37
|
6,92
|
| 03/11/2025 |
7.987.942 |
-2,32%
|
7,67
|
7,40
|
7,76
|
7,59
|
| 31/10/2025 |
11.003.746 |
5,86%
|
7,40
|
7,37
|
8,015
|
7,77
|
| 30/10/2025 |
11.105.114 |
-4,05%
|
7,50
|
7,11
|
7,61
|
7,34
|
| 29/10/2025 |
13.495.639 |
-4,02%
|
8,00
|
7,50
|
8,245
|
7,65
|
| 28/10/2025 |
15.811.725 |
-2,33%
|
8,16
|
7,92
|
8,55
|
7,97
|
| 27/10/2025 |
16.393.723 |
2,38%
|
8,15
|
7,87
|
8,475
|
8,16
|
| 24/10/2025 |
29.208.834 |
13,37%
|
7,31
|
7,23
|
8,385
|
7,97
|
| 23/10/2025 |
9.294.338 |
3,08%
|
6,90
|
6,85
|
7,285
|
7,03
|
| 22/10/2025 |
15.137.938 |
-2,01%
|
6,72
|
6,235
|
6,915
|
6,82
|
| 21/10/2025 |
8.673.157 |
-5,56%
|
7,23
|
6,935
|
7,53
|
6,96
|
| 20/10/2025 |
9.554.612 |
2,93%
|
7,20
|
7,15
|
7,555
|
7,37
|
| 17/10/2025 |
11.481.544 |
0,70%
|
6,96
|
6,795
|
7,25
|
7,16
|
| 16/10/2025 |
12.631.203 |
-3,66%
|
7,33
|
7,055
|
7,505
|
7,11
|
| 15/10/2025 |
14.198.482 |
-3,40%
|
7,67
|
7,33
|
7,835
|
7,38
|
| 14/10/2025 |
17.276.194 |
5,09%
|
7,01
|
6,97
|
7,885
|
7,64
|
| 13/10/2025 |
15.055.386 |
-3,96%
|
7,79
|
7,25
|
7,79
|
7,27
|
| 10/10/2025 |
25.142.509 |
-7,00%
|
8,21
|
7,45
|
8,21
|
7,57
|
| 09/10/2025 |
11.498.729 |
-4,12%
|
8,61
|
8,12
|
8,70
|
8,14
|
| 08/10/2025 |
32.845.128 |
-8,61%
|
9,28
|
8,37
|
9,60
|
8,49
|
| 07/10/2025 |
26.616.080 |
0,11%
|
9,26
|
8,41
|
9,465
|
9,29
|
| 06/10/2025 |
46.117.434 |
14,43%
|
8,28
|
8,055
|
9,655
|
9,28
|
| 03/10/2025 |
32.448.116 |
1,25%
|
8,00
|
7,925
|
8,825
|
8,11
|
| 02/10/2025 |
19.059.186 |
-0,62%
|
8,10
|
7,83
|
8,33
|
8,01
|
| 01/10/2025 |
23.915.510 |
1,13%
|
8,11
|
7,865
|
8,79
|
8,06
|
| 30/09/2025 |
28.278.013 |
-2,80%
|
8,01
|
7,78
|
8,405
|
7,97
|
| 29/09/2025 |
18.753.909 |
-6,92%
|
8,68
|
8,085
|
8,815
|
8,20
|
| 26/09/2025 |
24.142.014 |
-3,08%
|
8,80
|
8,375
|
8,98
|
8,81
|
| 25/09/2025 |
47.292.881 |
10,45%
|
8,22
|
7,87
|
9,21
|
9,09
|
| 24/09/2025 |
46.458.188 |
16,08%
|
7,59
|
7,32
|
8,475
|
8,23
|
| 23/09/2025 |
45.217.527 |
-15,39%
|
7,97
|
6,91
|
8,095
|
7,09
|
| 22/09/2025 |
40.782.870 |
-12,43%
|
9,16
|
8,32
|
9,445
|
8,38
|
| 19/09/2025 |
31.336.722 |
-3,72%
|
10,00
|
9,35
|
10,28
|
9,57
|
| 18/09/2025 |
38.099.453 |
-2,64%
|
10,14
|
9,79
|
10,48
|
9,94
|
| 17/09/2025 |
98.473.388 |
14,46%
|
9,00
|
8,77
|
10,865
|
10,21
|
| 16/09/2025 |
33.582.890 |
-6,06%
|
9,80
|
8,81
|
9,82
|
8,92
|
| 15/09/2025 |
40.015.532 |
4,69%
|
9,76
|
9,30
|
10,50
|
9,495
|
| 12/09/2025 |
76.581.959 |
-13,78%
|
9,77
|
8,76
|
10,38
|
9,07
|
| 11/09/2025 |
152.220.672 |
79,52%
|
7,58
|
7,42
|
10,70
|
10,52
|
| 10/09/2025 |
44.076.561 |
-4,09%
|
6,36
|
5,58
|
6,43
|
5,86
|
| 09/09/2025 |
25.083.819 |
1,16%
|
6,03
|
5,90
|
6,395
|
6,11
|
| 08/09/2025 |
64.275.669 |
-9,17%
|
6,99
|
5,985
|
7,32
|
6,04
|
| 05/09/2025 |
73.480.393 |
11,58%
|
6,41
|
5,91
|
6,845
|
6,65
|
| 04/09/2025 |
59.015.371 |
16,18%
|
5,12
|
5,04
|
6,065
|
5,96
|
| 03/09/2025 |
38.303.026 |
0,79%
|
5,21
|
4,925
|
5,395
|
5,13
|
| 02/09/2025 |
54.565.495 |
14,38%
|
4,22
|
4,11
|
5,185
|
5,09
|
| 29/08/2025 |
37.283.006 |
4,22%
|
4,52
|
4,215
|
4,93
|
4,45
|
| 28/08/2025 |
24.509.923 |
6,22%
|
4,27
|
4,085
|
4,44
|
4,27
|
| 27/08/2025 |
32.012.187 |
-14,47%
|
4,90
|
3,96
|
4,97
|
4,02
|
| 26/08/2025 |
62.097.649 |
3,52%
|
4,55
|
4,375
|
5,28
|
4,70
|
| 25/08/2025 |
98.415.599 |
-9,38%
|
4,95
|
4,53
|
5,87
|
4,54
|
| 22/08/2025 |
82.504.765 |
39,17%
|
3,56
|
3,44
|
5,08
|
5,01
|
| 21/08/2025 |
18.012.398 |
11,80%
|
3,23
|
3,14
|
3,71
|
3,60
|
| 20/08/2025 |
26.996.962 |
-11,05%
|
3,38
|
3,06
|
3,625
|
3,22
|
| 19/08/2025 |
40.124.035 |
-4,23%
|
4,02
|
3,525
|
4,10
|
3,62
|
| 18/08/2025 |
54.097.822 |
19,24%
|
3,30
|
3,29
|
3,945
|
3,78
|
| 15/08/2025 |
52.109.592 |
4,28%
|
3,40
|
3,10
|
3,525
|
3,17
|
| 14/08/2025 |
32.485.266 |
25,62%
|
2,29
|
2,26
|
3,06
|
3,04
|
| 13/08/2025 |
10.739.322 |
-2,02%
|
2,48
|
2,35
|
2,595
|
2,42
|
| 12/08/2025 |
23.504.751 |
6,93%
|
2,37
|
2,225
|
2,67
|
2,47
|
| 11/08/2025 |
18.650.158 |
18,46%
|
1,92
|
1,92
|
2,355
|
2,31
|
| 08/08/2025 |
9.201.302 |
5,41%
|
1,82
|
1,77
|
2,015
|
1,95
|
| 07/08/2025 |
13.005.962 |
-2,63%
|
1,90
|
1,70
|
1,93
|
1,85
|
| 06/08/2025 |
23.073.607 |
-24,60%
|
1,91
|
1,85
|
2,24
|
1,90
|
| 05/08/2025 |
24.151.867 |
2,44%
|
2,44
|
2,315
|
2,58
|
2,52
|
