OpenDoor TechNologies Inc (OPEN)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 22-05-2023 |
13.303.930 |
5,39%
|
2,42
|
2,375
|
2,62
|
2,54
|
| 19-05-2023 |
11.816.553 |
-0,41%
|
2,44
|
2,34
|
2,525
|
2,41
|
| 18-05-2023 |
12.535.885 |
2,12%
|
2,47
|
2,3315
|
2,49
|
2,41
|
| 17-05-2023 |
13.433.685 |
16,26%
|
2,07
|
2,049
|
2,40
|
2,36
|
| 16-05-2023 |
8.628.696 |
-2,40%
|
2,08
|
1,98
|
2,115
|
2,03
|
| 15-05-2023 |
9.336.209 |
6,67%
|
1,96
|
1,85
|
2,10
|
2,08
|
| 12-05-2023 |
9.598.927 |
-7,14%
|
2,16
|
1,92
|
2,19
|
1,95
|
| 11-05-2023 |
11.986.841 |
0,00%
|
2,09
|
2,09
|
2,31
|
2,10
|
| 10-05-2023 |
28.960.791 |
-2,79%
|
2,34
|
2,06
|
2,66
|
2,09
|
| 09-05-2023 |
15.052.526 |
4,88%
|
2,03
|
1,95
|
2,27
|
2,15
|
| 08-05-2023 |
22.779.367 |
14,53%
|
1,83
|
1,81
|
2,155
|
2,05
|
| 05-05-2023 |
19.625.531 |
33,33%
|
1,49
|
1,47
|
1,80
|
1,80
|
| 04-05-2023 |
6.197.796 |
0,75%
|
1,33
|
1,26
|
1,37
|
1,35
|
| 03-05-2023 |
5.649.806 |
-1,47%
|
1,38
|
1,31
|
1,43
|
1,34
|
| 02-05-2023 |
7.920.712 |
-7,53%
|
1,46
|
1,31
|
1,465
|
1,35
|
| 01-05-2023 |
11.276.013 |
5,80%
|
1,39
|
1,36
|
1,4875
|
1,46
|
| 28-04-2023 |
9.236.814 |
8,53%
|
1,29
|
1,26
|
1,42
|
1,40
|
| 27-04-2023 |
6.249.230 |
2,38%
|
1,31
|
1,26
|
1,33
|
1,29
|
| 26-04-2023 |
8.922.704 |
-4,51%
|
1,36
|
1,25
|
1,36
|
1,27
|
| 25-04-2023 |
7.467.263 |
-6,38%
|
1,40
|
1,30
|
1,40
|
1,32
|
| 24-04-2023 |
10.717.129 |
-8,54%
|
1,50
|
1,37
|
1,53
|
1,4085
|
| 21-04-2023 |
7.487.735 |
3,36%
|
1,48
|
1,43
|
1,59
|
1,54
|
| 20-04-2023 |
7.663.588 |
-4,49%
|
1,50
|
1,48
|
1,66
|
1,49
|
| 19-04-2023 |
10.341.787 |
-7,69%
|
1,63
|
1,54
|
1,67
|
1,56
|
| 18-04-2023 |
7.169.465 |
-3,43%
|
1,76
|
1,64
|
1,76
|
1,69
|
| 17-04-2023 |
8.285.161 |
2,94%
|
1,68
|
1,64
|
1,75
|
1,75
|
| 14-04-2023 |
12.004.614 |
-7,10%
|
1,83
|
1,67
|
1,85
|
1,70
|
| 13-04-2023 |
8.678.460 |
2,81%
|
1,86
|
1,82
|
1,96
|
1,83
|
| 12-04-2023 |
10.906.050 |
-1,10%
|
1,93
|
1,78
|
1,96
|
1,80
|
| 11-04-2023 |
8.831.467 |
8,33%
|
1,67
|
1,6609
|
1,85
|
1,82
|
| 10-04-2023 |
9.960.379 |
0,00%
|
1,64
|
1,59
|
1,69
|
1,68
|
| 06-04-2023 |
5.055.915 |
2,44%
|
1,62
|
1,60
|
1,72
|
1,68
|
| 05-04-2023 |
8.760.288 |
-7,63%
|
1,73
|
1,58
|
1,76
|
1,635
|
| 04-04-2023 |
7.740.969 |
-3,80%
|
1,87
|
1,72
|
1,88
|
1,77
|
| 03-04-2023 |
10.840.441 |
4,55%
|
1,73
|
1,73
|
1,87
|
1,84
|
| 31-03-2023 |
10.671.994 |
7,98%
|
1,65
|
1,63
|
1,84
|
1,76
|
| 30-03-2023 |
7.101.195 |
3,17%
|
1,59
|
1,58
|
1,6799
|
1,63
|
| 29-03-2023 |
9.998.565 |
7,48%
|
1,50
|
1,45
|
1,60
|
1,58
|
| 28-03-2023 |
8.954.619 |
-8,13%
|
1,57
|
1,46
|
1,63
|
1,47
|
| 27-03-2023 |
16.257.070 |
-3,61%
|
1,68
|
1,56
|
1,75
|
1,60
|
| 24-03-2023 |
12.159.945 |
-2,35%
|
1,71
|
1,63
|
1,82
|
1,66
|
| 23-03-2023 |
18.521.167 |
10,39%
|
1,62
|
1,595
|
1,95
|
1,70
|
| 22-03-2023 |
12.327.034 |
-8,88%
|
1,73
|
1,54
|
1,7705
|
1,54
|
| 21-03-2023 |
11.440.587 |
16,55%
|
1,51
|
1,5099
|
1,70
|
1,69
|
| 20-03-2023 |
13.089.942 |
-8,08%
|
1,55
|
1,45
|
1,65
|
1,48
|
| 17-03-2023 |
11.681.055 |
-3,59%
|
1,64
|
1,55
|
1,69
|
1,61
|
| 16-03-2023 |
13.814.303 |
3,09%
|
1,65
|
1,54
|
1,70
|
1,67
|
| 15-03-2023 |
21.862.956 |
17,03%
|
1,44
|
1,33
|
1,66
|
1,615
|
| 14-03-2023 |
10.260.171 |
4,55%
|
1,41
|
1,35
|
1,52
|
1,38
|
| 13-03-2023 |
11.412.669 |
10,92%
|
1,23
|
1,15
|
1,37
|
1,32
|
| 10-03-2023 |
22.046.841 |
-11,44%
|
1,35
|
1,105
|
1,36
|
1,20
|
| 09-03-2023 |
8.963.939 |
-12,82%
|
1,56
|
1,35
|
1,575
|
1,36
|
| 08-03-2023 |
9.466.145 |
7,22%
|
1,45
|
1,41
|
1,57
|
1,56
|
| 07-03-2023 |
8.654.424 |
-1,02%
|
1,49
|
1,4401
|
1,54
|
1,455
|
| 06-03-2023 |
11.743.390 |
-3,92%
|
1,60
|
1,46
|
1,67
|
1,47
|
| 03-03-2023 |
11.438.212 |
9,29%
|
1,42
|
1,38
|
1,54
|
1,53
|
| 02-03-2023 |
7.500.488 |
3,73%
|
1,31
|
1,2901
|
1,42
|
1,39
|
| 01-03-2023 |
16.445.220 |
-6,94%
|
1,43
|
1,29
|
1,43
|
1,34
|
| 28-02-2023 |
7.636.181 |
0,00%
|
1,46
|
1,43
|
1,52
|
1,44
|
| 27-02-2023 |
13.843.934 |
-10,72%
|
1,65
|
1,4101
|
1,68
|
1,4285
|
| 24-02-2023 |
16.069.978 |
-12,36%
|
1,67
|
1,55
|
1,7385
|
1,595
|
| 23-02-2023 |
12.069.381 |
0,00%
|
1,88
|
1,73
|
1,96
|
1,85
|
| 22-02-2023 |
10.263.507 |
0,54%
|
1,84
|
1,73
|
1,89
|
1,85
|
| 21-02-2023 |
10.324.150 |
-8,21%
|
1,955
|
1,83
|
2,05
|
1,845
|
| 20-02-2023 |
14.865.614 |
-6,71%
|
2,10
|
1,94
|
2,175
|
2,015
|
| 17-02-2023 |
14.865.614 |
-6,71%
|
2,10
|
1,94
|
2,175
|
2,015
|
| 16-02-2023 |
10.870.309 |
-7,69%
|
2,27
|
2,15
|
2,3783
|
2,16
|
| 15-02-2023 |
11.869.279 |
8,26%
|
2,16
|
2,152
|
2,38
|
2,3385
|
| 14-02-2023 |
12.244.983 |
7,46%
|
2,00
|
1,94
|
2,28
|
2,16
|
| 13-02-2023 |
8.051.791 |
3,08%
|
1,95
|
1,87
|
2,03
|
2,01
|
| 10-02-2023 |
8.720.278 |
-4,41%
|
1,95
|
1,88
|
2,04
|
1,95
|
| 09-02-2023 |
10.593.593 |
-7,18%
|
2,35
|
2,04
|
2,44
|
2,07
|
| 08-02-2023 |
7.373.606 |
-5,51%
|
2,37
|
2,22
|
2,44
|
2,23
|
| 07-02-2023 |
8.450.939 |
-0,84%
|
2,40
|
2,27
|
2,435
|
2,37
|
| 06-02-2023 |
11.267.730 |
-8,30%
|
2,49
|
2,30
|
2,5486
|
2,375
|
| 03-02-2023 |
14.093.133 |
-6,86%
|
2,59
|
2,5107
|
3,02
|
2,5985
|
| 02-02-2023 |
30.702.092 |
16,25%
|
2,66
|
2,57
|
3,045
|
2,79
|
| 01-02-2023 |
19.462.819 |
9,59%
|
2,19
|
2,1209
|
2,45
|
2,40
|
| 31-01-2023 |
11.557.199 |
5,80%
|
2,06
|
1,9796
|
2,2153
|
2,19
|
| 30-01-2023 |
16.562.779 |
1,97%
|
1,98
|
1,9215
|
2,14
|
2,07
|
| 27-01-2023 |
19.388.296 |
15,17%
|
1,77
|
1,7309
|
2,09
|
2,0385
|
| 26-01-2023 |
16.480.632 |
9,94%
|
1,70
|
1,69
|
1,87
|
1,77
|
| 25-01-2023 |
8.275.593 |
-0,61%
|
1,59
|
1,51
|
1,66
|
1,62
|
| 24-01-2023 |
11.835.172 |
-8,13%
|
1,74
|
1,61
|
1,87
|
1,5985
|
| 23-01-2023 |
14.728.080 |
8,75%
|
1,62
|
1,61
|
1,77
|
1,74
|
| 20-01-2023 |
7.535.736 |
6,71%
|
1,52
|
1,49
|
1,6085
|
1,59
|
| 19-01-2023 |
9.527.581 |
-8,03%
|
1,53
|
1,45
|
1,60
|
1,49
|
| 18-01-2023 |
14.502.601 |
-6,36%
|
1,80
|
1,615
|
1,885
|
1,62
|
| 17-01-2023 |
13.071.002 |
4,22%
|
1,69
|
1,565
|
1,79
|
1,73
|
| 16-01-2023 |
30.666.749 |
1,32%
|
1,58
|
1,50
|
1,7885
|
1,6515
|
| 13-01-2023 |
30.666.749 |
1,32%
|
1,58
|
1,50
|
1,7885
|
1,6515
|
| 12-01-2023 |
18.320.394 |
14,79%
|
1,45
|
1,36
|
1,65
|
1,63
|
| 11-01-2023 |
11.800.124 |
14,52%
|
1,27
|
1,265
|
1,44
|
1,42
|
| 10-01-2023 |
8.545.208 |
3,33%
|
1,24
|
1,16
|
1,28
|
1,24
|
| 09-01-2023 |
11.167.083 |
4,35%
|
1,19
|
1,1554
|
1,31
|
1,20
|
| 06-01-2023 |
6.053.139 |
5,51%
|
1,11
|
1,03
|
1,17
|
1,15
|
| 05-01-2023 |
6.234.202 |
-8,40%
|
1,15
|
1,09
|
1,16
|
1,09
|
| 04-01-2023 |
8.811.193 |
8,18%
|
1,10
|
1,09
|
1,23
|
1,19
|
| 03-01-2023 |
12.497.273 |
-5,17%
|
1,18
|
1,07
|
1,25
|
1,10
|
| 02-01-2023 |
15.465.269 |
-1,77%
|
1,11
|
1,08
|
1,18
|
1,11
|
Por favor leia o