OpenDoor TechNologies Inc (OPEN)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 12/03/2025 |
4.218.664 |
9,01%
|
1,15
|
1,125
|
1,235
|
1,21
|
| 11/03/2025 |
6.829.612 |
-7,50%
|
1,17
|
1,075
|
1,18
|
1,11
|
| 10/03/2025 |
7.765.754 |
0,00%
|
1,20
|
1,175
|
1,295
|
1,20
|
| 07/03/2025 |
5.771.081 |
1,69%
|
1,15
|
1,145
|
1,225
|
1,20
|
| 06/03/2025 |
5.380.453 |
-4,07%
|
1,19
|
1,155
|
1,225
|
1,18
|
| 05/03/2025 |
6.842.795 |
-0,81%
|
1,23
|
1,195
|
1,24
|
1,23
|
| 04/03/2025 |
5.669.583 |
2,48%
|
1,15
|
1,12
|
1,29
|
1,24
|
| 03/03/2025 |
6.637.052 |
-9,70%
|
1,32
|
1,18
|
1,345
|
1,21
|
| 28/02/2025 |
7.329.958 |
-6,29%
|
1,32
|
1,285
|
1,355
|
1,34
|
| 27/02/2025 |
7.376.155 |
-7,14%
|
1,55
|
1,42
|
1,585
|
1,43
|
| 26/02/2025 |
4.616.465 |
3,36%
|
1,50
|
1,455
|
1,59
|
1,54
|
| 25/02/2025 |
5.930.787 |
5,67%
|
1,40
|
1,375
|
1,50
|
1,49
|
| 24/02/2025 |
3.844.008 |
1,44%
|
1,41
|
1,325
|
1,445
|
1,41
|
| 21/02/2025 |
5.096.006 |
-6,08%
|
1,49
|
1,365
|
1,495
|
1,39
|
| 20/02/2025 |
4.266.004 |
-3,90%
|
1,53
|
1,445
|
1,54
|
1,48
|
| 19/02/2025 |
6.830.142 |
-2,53%
|
1,58
|
1,525
|
1,625
|
1,54
|
| 18/02/2025 |
5.008.417 |
1,94%
|
1,55
|
1,515
|
1,60
|
1,58
|
| 17/02/2025 |
5.463.095 |
0,00%
|
1,54
|
1,465
|
1,575
|
1,55
|
| 14/02/2025 |
5.463.095 |
3,33%
|
1,54
|
1,465
|
1,575
|
1,55
|
| 13/02/2025 |
4.017.555 |
2,04%
|
1,47
|
1,435
|
1,515
|
1,50
|
| 12/02/2025 |
6.687.274 |
6,52%
|
1,31
|
1,31
|
1,495
|
1,47
|
| 11/02/2025 |
5.408.252 |
0,73%
|
1,35
|
1,35
|
1,49
|
1,38
|
| 10/02/2025 |
2.934.203 |
2,24%
|
1,35
|
1,35
|
1,39
|
1,37
|
| 07/02/2025 |
3.599.206 |
-3,60%
|
1,36
|
1,315
|
1,405
|
1,34
|
| 06/02/2025 |
2.701.959 |
0,72%
|
1,39
|
1,365
|
1,43
|
1,39
|
| 05/02/2025 |
5.433.923 |
4,55%
|
1,33
|
1,33
|
1,40
|
1,38
|
| 04/02/2025 |
1.875.122 |
0,00%
|
1,31
|
1,305
|
1,355
|
1,32
|
| 03/02/2025 |
7.307.307 |
-4,35%
|
1,32
|
1,285
|
1,35
|
1,32
|
| 31/01/2025 |
5.069.516 |
-3,50%
|
1,42
|
1,355
|
1,455
|
1,38
|
| 30/01/2025 |
2.521.786 |
-2,05%
|
1,49
|
1,415
|
1,525
|
1,43
|
| 29/01/2025 |
4.912.451 |
-2,67%
|
1,49
|
1,425
|
1,515
|
1,46
|
| 28/01/2025 |
6.474.282 |
8,70%
|
1,38
|
1,355
|
1,55
|
1,50
|
| 27/01/2025 |
4.838.192 |
-1,43%
|
1,37
|
1,355
|
1,445
|
1,38
|
| 24/01/2025 |
3.448.933 |
-2,10%
|
1,44
|
1,385
|
1,46
|
1,40
|
| 23/01/2025 |
4.221.302 |
2,14%
|
1,39
|
1,35
|
1,435
|
1,43
|
| 22/01/2025 |
3.422.258 |
0,00%
|
1,38
|
1,35
|
1,425
|
1,40
|
| 21/01/2025 |
4.227.575 |
-2,78%
|
1,47
|
1,385
|
1,48
|
1,40
|
| 20/01/2025 |
5.322.382 |
0,00%
|
1,61
|
1,425
|
1,62
|
1,44
|
| 17/01/2025 |
5.322.382 |
-6,49%
|
1,61
|
1,425
|
1,62
|
1,44
|
| 16/01/2025 |
5.800.582 |
1,99%
|
1,51
|
1,465
|
1,585
|
1,54
|
| 15/01/2025 |
8.440.959 |
10,22%
|
1,45
|
1,44
|
1,595
|
1,51
|
| 14/01/2025 |
4.026.155 |
-0,72%
|
1,42
|
1,365
|
1,43
|
1,37
|
| 13/01/2025 |
8.711.474 |
-6,12%
|
1,41
|
1,33
|
1,42
|
1,38
|
| 10/01/2025 |
7.180.516 |
-3,92%
|
1,49
|
1,425
|
1,495
|
1,47
|
| 09/01/2025 |
29.124.666 |
-0,01%
|
1,57
|
1,52
|
1,575
|
1,53
|
| 08/01/2025 |
7.929.306 |
-4,97%
|
1,57
|
1,52
|
1,58
|
1,53
|
| 07/01/2025 |
5.846.790 |
-6,40%
|
1,72
|
1,59
|
1,725
|
1,61
|
| 06/01/2025 |
5.313.431 |
4,24%
|
1,72
|
1,70
|
1,83
|
1,72
|
| 03/01/2025 |
4.455.716 |
3,77%
|
1,59
|
1,575
|
1,675
|
1,65
|
| 02/01/2025 |
5.334.600 |
-0,63%
|
1,62
|
1,57
|
1,655
|
1,59
|
| 31/12/2024 |
7.725.067 |
-0,62%
|
1,61
|
1,575
|
1,68
|
1,60
|
| 30/12/2024 |
4.678.858 |
-3,59%
|
1,63
|
1,59
|
1,645
|
1,61
|
| 27/12/2024 |
4.158.175 |
-2,34%
|
1,72
|
1,635
|
1,72
|
1,67
|
| 26/12/2024 |
3.428.642 |
3,01%
|
1,63
|
1,605
|
1,715
|
1,71
|
| 24/12/2024 |
2.490.975 |
-0,60%
|
1,67
|
1,625
|
1,695
|
1,66
|
| 23/12/2024 |
3.593.775 |
-1,18%
|
1,67
|
1,63
|
1,685
|
1,67
|
| 20/12/2024 |
8.583.425 |
1,50%
|
1,63
|
1,615
|
1,745
|
1,69
|
| 19/12/2024 |
4.725.975 |
-3,76%
|
1,76
|
1,66
|
1,795
|
1,665
|
| 18/12/2024 |
5.670.921 |
-9,42%
|
1,91
|
1,71
|
1,975
|
1,73
|
| 17/12/2024 |
3.143.656 |
-0,52%
|
1,89
|
1,86
|
1,945
|
1,91
|
| 16/12/2024 |
5.072.513 |
0,00%
|
1,91
|
1,84
|
1,955
|
1,92
|
| 13/12/2024 |
3.219.849 |
-2,04%
|
1,96
|
1,885
|
1,965
|
1,92
|
| 12/12/2024 |
4.343.521 |
-6,22%
|
2,07
|
1,94
|
2,115
|
1,96
|
| 11/12/2024 |
5.328.629 |
0,97%
|
2,15
|
2,08
|
2,17
|
2,09
|
| 10/12/2024 |
5.310.372 |
-5,05%
|
2,13
|
2,02
|
2,13
|
2,07
|
| 09/12/2024 |
5.372.784 |
-0,91%
|
2,25
|
2,18
|
2,35
|
2,18
|
| 06/12/2024 |
8.641.952 |
2,33%
|
2,21
|
2,15
|
2,385
|
2,20
|
| 05/12/2024 |
6.406.080 |
-1,83%
|
2,19
|
2,10
|
2,335
|
2,15
|
| 04/12/2024 |
6.830.899 |
1,39%
|
2,15
|
2,095
|
2,225
|
2,19
|
| 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
|
| 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 |
-6,21%
|
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
|
