OpenDoor TechNologies Inc (OPEN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
06/10/2023	6.984.238	-3,03%	2,58	2,52	2,69	2,56
05/10/2023	6.255.838	-1,49%	2,61	2,54	2,68	2,64
04/10/2023	7.257.618	12,19%	2,47	2,4001	2,70	2,67
03/10/2023	8.388.867	-10,53%	2,58	2,36	2,595	2,38
02/10/2023	7.964.500	0,76%	2,50	2,60	2,74	2,66
29/09/2023	7.656.510	1,12%	2,50	2,625	2,905	2,6393
28/09/2023	7.703.635	2,35%	2,39	2,465	2,68	2,61
27/09/2023	10.572.460	9,68%	2,39	2,39	2,655	2,5885
26/09/2023	8.817.272	-2,88%	2,49	2,3204	2,53	2,36
25/09/2023	11.693.788	-5,45%	2,49	2,33	2,49	2,43
22/09/2023	11.717.845	-0,39%	2,63	2,46	2,66	2,54
21/09/2023	23.101.126	-13,51%	2,82	2,395	2,83	2,56
20/09/2023	11.921.418	-8,46%	3,19	2,9416	3,36	2,92
19/09/2023	6.590.119	0,00%	3,17	3,05	3,23	3,19
18/09/2023	6.636.535	-0,93%	3,44	3,13	3,28	3,19
15/09/2023	16.507.988	-5,85%	3,44	3,13	3,44	3,22
14/09/2023	9.488.508	-2,29%	3,53	3,42	3,62	3,42
13/09/2023	8.548.657	-5,15%	3,65	3,48	3,69	3,50
12/09/2023	6.245.319	-0,14%	3,61	3,56	3,78	3,685
11/09/2023	6.006.279	-2,12%	3,84	3,68	3,86	3,70
08/09/2023	6.356.579	-0,79%	3,78	3,66	3,82	3,77
07/09/2023	8.201.351	2,94%	3,78	3,51	3,85	3,85
06/09/2023	8.491.405	-1,19%	3,78	3,65	3,89	3,74
05/09/2023	10.445.655	-2,70%	3,80	3,72	4,06	3,785
04/09/2023	10.462.685	0,00%	4,00	3,87	4,18	3,90
01/09/2023	10.462.685	0,00%	4,00	3,87	4,18	3,90
31/08/2023	10.467.516	-1,02%	4,00	3,84	4,17	3,90
30/08/2023	11.536.739	5,07%	3,46	3,675	4,02	3,94
29/08/2023	10.355.878	7,14%	3,46	3,45	3,84	3,75
28/08/2023	7.311.580	3,55%	3,45	3,40	3,565	3,50
25/08/2023	9.954.271	5,23%	3,23	3,21	3,48	3,3885
24/08/2023	9.497.116	-5,00%	3,43	3,165	3,475	3,23
23/08/2023	8.984.604	6,25%	3,18	3,155	3,52	3,40
22/08/2023	7.435.129	-1,54%	3,31	3,1501	3,44	3,20
21/08/2023	9.591.691	2,85%	3,18	3,08	3,30	3,25
18/08/2023	14.065.728	-3,07%	3,30	3,06	3,27	3,16
17/08/2023	11.831.658	-1,51%	3,30	3,18	3,37	3,26
16/08/2023	9.040.317	-1,49%	3,46	3,275	3,45	3,31
15/08/2023	8.576.600	-3,73%	3,46	3,33	3,50	3,36
14/08/2023	9.055.124	1,75%	3,34	3,26	3,50	3,49
11/08/2023	9.518.851	-1,15%	3,34	3,2501	3,46	3,43
10/08/2023	11.233.893	1,46%	3,53	3,36	3,76	3,47
09/08/2023	10.517.518	-3,66%	3,58	3,30	3,62	3,42
08/08/2023	15.224.506	3,20%	3,35	3,24	3,635	3,55
07/08/2023	16.074.607	-2,30%	3,58	3,2123	3,5801	3,4585
04/08/2023	28.185.162	-26,95%	4,20	3,50	4,20	3,5099
03/08/2023	9.118.407	0,52%	4,74	4,51	4,88	4,805
02/08/2023	10.911.784	-9,39%	5,01	4,70	5,115	4,775
01/08/2023	11.375.928	3,13%	4,99	4,98	5,41	5,27
31/07/2023	10.847.269	5,58%	4,95	4,87	5,13	5,11
28/07/2023	14.110.922	13,88%	4,44	4,3806	4,89	4,84
27/07/2023	22.322.138	-4,06%	4,64	4,21	4,755	4,25
26/07/2023	6.840.106	1,84%	4,42	4,26	4,48	4,43
25/07/2023	8.581.917	-0,91%	4,42	4,295	4,61	4,35
24/07/2023	10.141.546	6,42%	4,14	4,0301	4,415	4,39
21/07/2023	6.848.065	2,36%	4,05	3,945	4,195	4,125
20/07/2023	9.834.069	-4,28%	4,12	3,86	4,19	4,03
19/07/2023	12.051.446	-4,10%	4,40	4,14	4,52	4,21
18/07/2023	10.215.207	1,74%	4,49	4,335	4,655	4,39
17/07/2023	9.089.880	-1,80%	4,49	4,275	4,49	4,36
14/07/2023	15.286.090	-8,28%	4,85	4,34	4,91	4,43
13/07/2023	18.475.065	-1,23%	4,85	4,685	5,14	4,83
12/07/2023	19.133.201	9,85%	4,71	4,46	4,9591	4,8883
11/07/2023	13.870.798	9,07%	4,15	4,06	4,47	4,45
10/07/2023	11.099.113	6,25%	3,84	3,7194	4,14	4,08
07/07/2023	11.841.236	0,91%	4,27	3,82	4,018	3,8852
06/07/2023	12.093.379	-5,41%	4,27	3,70	3,90	3,85
05/07/2023	15.787.518	-5,14%	4,27	3,95	4,29	4,06
04/07/2023	11.551.469	6,72%	4,06	4,0401	4,43	4,29
03/07/2023	11.546.117	5,97%	4,06	4,0401	4,43	4,26
30/06/2023	13.834.900	-1,47%	4,20	3,92	4,255	4,02
29/06/2023	22.031.495	2,51%	4,16	3,95	4,33	4,08
28/06/2023	28.472.390	17,06%	3,42	3,40	4,06	3,98
27/06/2023	17.175.909	15,45%	2,96	2,915	3,42	3,40
26/06/2023	8.642.547	0,00%	2,90	2,87	3,0694	2,93
23/06/2023	59.732.283	-8,52%	3,17	2,84	3,19	2,90
22/06/2023	11.275.739	1,60%	3,00	2,96	3,25	3,17
21/06/2023	15.264.400	1,95%	3,14	2,8401	3,19	3,13
20/06/2023	19.692.394	1,99%	3,04	3,01	3,47	3,07
19/06/2023	15.241.753	1,01%	2,83	2,8894	3,13	3,01
16/06/2023	15.241.753	1,01%	2,83	2,8894	3,13	3,01
15/06/2023	10.432.439	1,36%	3,06	2,75	3,029	2,98
14/06/2023	19.986.549	0,00%	3,06	2,76	3,12	2,93
13/06/2023	20.016.299	11,45%	2,50	2,72	3,08	2,92
12/06/2023	10.055.712	9,17%	2,50	2,395	2,64	2,62
09/06/2023	10.172.282	-3,61%	2,50	2,39	2,65	2,40
08/06/2023	10.923.470	6,65%	2,36	2,25	2,52	2,485
07/06/2023	10.281.217	-4,47%	2,50	2,33	2,52	2,35
06/06/2023	10.123.368	3,80%	2,35	2,2206	2,52	2,46
05/06/2023	9.875.674	-4,44%	2,46	2,30	2,45	2,37
02/06/2023	15.892.426	-8,15%	2,52	2,43	2,83	2,48
01/06/2023	13.730.623	2,27%	2,52	2,42	2,745	2,70
31/05/2023	12.361.466	4,24%	2,40	2,29	2,495	2,64
30/05/2023	12.361.466	4,24%	2,40	2,29	2,495	2,46
29/05/2023	6.810.892	1,51%	2,69	2,2903	2,4399	2,355
26/05/2023	6.810.892	1,51%	2,69	2,2903	2,4399	2,355
25/05/2023	12.072.105	-7,94%	2,69	2,12	2,69	2,32
24/05/2023	9.578.166	4,13%	2,40	2,34	2,575	2,52
23/05/2023	14.215.188	-4,72%	2,50	2,41	2,7789	2,42
22/05/2023	13.303.930	5,39%	2,42	2,375	2,62	2,54