OpenDoor TechNologies Inc (OPEN)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 30-12-2022 |
15.465.269 |
-1,77%
|
1,11
|
1,08
|
1,18
|
1,11
|
| 29-12-2022 |
20.318.822 |
7,62%
|
1,06
|
1,03
|
1,17
|
1,13
|
| 28-12-2022 |
10.553.458 |
5,14%
|
0,98
|
0,9701
|
1,06
|
1,02
|
| 27-12-2022 |
16.037.388 |
-4,89%
|
1,01
|
0,917
|
1,05
|
0,9701
|
| 23-12-2022 |
4.405.484 |
0,00%
|
1,04
|
1,01
|
1,05
|
1,03
|
| 22-12-2022 |
23.938.093 |
-9,65%
|
1,06
|
1,01
|
1,17
|
1,03
|
| 21-12-2022 |
24.172.546 |
-9,52%
|
1,29
|
1,13
|
1,35
|
1,14
|
| 20-12-2022 |
23.710.174 |
-5,26%
|
1,32
|
1,23
|
1,40
|
1,26
|
| 19-12-2022 |
14.498.275 |
6,23%
|
1,26
|
1,19
|
1,37
|
1,3385
|
| 16-12-2022 |
47.752.368 |
-10,00%
|
1,37
|
1,23
|
1,37
|
1,26
|
| 15-12-2022 |
9.979.827 |
-7,90%
|
1,47
|
1,3615
|
1,52
|
1,40
|
| 14-12-2022 |
10.992.528 |
-0,65%
|
1,47
|
1,4301
|
1,61
|
1,52
|
| 13-12-2022 |
32.235.743 |
5,52%
|
1,63
|
1,43
|
1,75
|
1,53
|
| 12-12-2022 |
12.365.537 |
11,42%
|
1,31
|
1,28
|
1,475
|
1,4485
|
| 09-12-2022 |
8.359.841 |
-0,76%
|
1,31
|
1,25
|
1,355
|
1,31
|
| 08-12-2022 |
7.475.111 |
3,10%
|
1,31
|
1,28
|
1,45
|
1,33
|
| 07-12-2022 |
12.777.220 |
-9,22%
|
1,39
|
1,26
|
1,4201
|
1,28
|
| 06-12-2022 |
29.916.807 |
-10,19%
|
1,60
|
1,40
|
1,61
|
1,41
|
| 05-12-2022 |
27.304.650 |
-9,30%
|
1,71
|
1,53
|
1,73
|
1,5509
|
| 02-12-2022 |
42.623.740 |
-6,99%
|
1,77
|
1,71
|
1,83
|
1,73
|
| 01-12-2022 |
40.318.689 |
-1,06%
|
1,88
|
1,80
|
1,96
|
1,86
|
| 30-11-2022 |
35.929.124 |
5,71%
|
1,75
|
1,68
|
1,89
|
1,85
|
| 29-11-2022 |
21.731.797 |
-3,85%
|
1,81
|
1,73
|
1,85
|
1,75
|
| 28-11-2022 |
36.060.447 |
-12,56%
|
1,91
|
1,81
|
2,10
|
1,81
|
| 25-11-2022 |
27.906.498 |
16,46%
|
1,91
|
1,86
|
2,07
|
2,035
|
| 24-11-2022 |
50.455.156 |
16,46%
|
1,66
|
1,66
|
1,94
|
1,9215
|
| 23-11-2022 |
50.455.156 |
16,46%
|
1,66
|
1,66
|
1,94
|
1,9215
|
| 22-11-2022 |
47.228.362 |
-3,25%
|
1,69
|
1,58
|
1,68
|
1,635
|
| 21-11-2022 |
30.854.607 |
-1,74%
|
1,69
|
1,60
|
1,73
|
1,69
|
| 18-11-2022 |
35.320.757 |
-8,56%
|
1,83
|
1,65
|
1,92
|
1,71
|
| 17-11-2022 |
28.737.842 |
-2,60%
|
1,83
|
1,78
|
1,905
|
1,87
|
| 16-11-2022 |
33.832.572 |
-6,59%
|
2,04
|
1,88
|
1,9801
|
1,915
|
| 15-11-2022 |
69.227.219 |
9,09%
|
2,04
|
1,91
|
2,07
|
2,04
|
| 14-11-2022 |
12.957.934 |
-12,95%
|
2,12
|
1,86
|
2,1485
|
1,8885
|
| 11-11-2022 |
22.058.923 |
8,90%
|
1,61
|
1,85
|
2,19
|
2,08
|
| 10-11-2022 |
46.115.710 |
26,49%
|
1,61
|
1,65
|
2,12
|
1,91
|
| 09-11-2022 |
15.288.065 |
-7,10%
|
1,61
|
1,50
|
1,63
|
1,505
|
| 08-11-2022 |
29.018.455 |
-6,05%
|
2,38
|
1,46
|
1,79
|
1,63
|
| 07-11-2022 |
19.101.926 |
-16,59%
|
2,38
|
1,73
|
2,07
|
1,735
|
| 04-11-2022 |
24.739.544 |
-14,10%
|
2,38
|
1,95
|
2,39
|
2,01
|
| 03-11-2022 |
17.159.509 |
0,43%
|
2,26
|
2,25
|
2,53
|
2,34
|
| 02-11-2022 |
12.844.197 |
-7,23%
|
2,42
|
2,285
|
2,515
|
2,29
|
| 01-11-2022 |
12.245.249 |
-6,90%
|
2,69
|
2,37
|
2,78
|
2,43
|
| 31-10-2022 |
8.939.315 |
-3,72%
|
2,60
|
2,5547
|
2,75
|
2,59
|
| 28-10-2022 |
8.240.535 |
2,28%
|
2,60
|
2,53
|
2,7293
|
2,69
|
| 27-10-2022 |
9.433.109 |
0,76%
|
2,71
|
2,63
|
2,91
|
2,67
|
| 26-10-2022 |
9.738.859 |
4,30%
|
2,66
|
2,645
|
2,885
|
2,67
|
| 25-10-2022 |
12.877.094 |
14,41%
|
2,38
|
2,35
|
2,73
|
2,70
|
| 24-10-2022 |
8.956.148 |
-5,19%
|
2,30
|
2,27
|
2,495
|
2,36
|
| 21-10-2022 |
9.377.451 |
5,32%
|
2,30
|
2,26
|
2,485
|
2,475
|
| 20-10-2022 |
13.290.517 |
6,28%
|
2,30
|
2,30
|
2,53
|
2,455
|
| 19-10-2022 |
9.801.460 |
-10,12%
|
2,58
|
2,28
|
2,48
|
2,31
|
| 18-10-2022 |
9.515.409 |
-2,35%
|
2,58
|
2,46
|
2,69
|
2,49
|
| 17-10-2022 |
11.984.854 |
1,43%
|
2,79
|
2,31
|
2,655
|
2,48
|
| 14-10-2022 |
10.931.667 |
-9,23%
|
2,79
|
2,44
|
2,85
|
2,46
|
| 13-10-2022 |
11.341.337 |
-3,56%
|
2,64
|
2,50
|
2,895
|
2,71
|
| 12-10-2022 |
7.837.928 |
4,07%
|
2,71
|
2,631
|
2,83
|
2,81
|
| 11-10-2022 |
9.472.099 |
-6,00%
|
2,92
|
2,66
|
3,00
|
2,74
|
| 10-10-2022 |
10.751.467 |
4,63%
|
2,85
|
2,70
|
2,98
|
2,94
|
| 07-10-2022 |
11.985.875 |
-5,69%
|
2,90
|
2,74
|
2,90
|
2,82
|
| 06-10-2022 |
8.375.182 |
-7,85%
|
3,20
|
2,93
|
3,2696
|
2,995
|
| 05-10-2022 |
5.070.917 |
-4,73%
|
3,28
|
3,10
|
3,30
|
3,22
|
| 04-10-2022 |
12.628.508 |
7,64%
|
3,25
|
3,25
|
3,495
|
3,38
|
| 03-10-2022 |
7.730.544 |
0,97%
|
3,17
|
2,9714
|
3,19
|
3,14
|
| 30-09-2022 |
6.262.866 |
-0,96%
|
3,14
|
3,05
|
3,19
|
3,11
|
| 29-09-2022 |
9.055.580 |
-7,94%
|
3,31
|
3,05
|
3,32
|
3,13
|
| 28-09-2022 |
8.515.230 |
7,26%
|
3,15
|
3,12
|
3,44
|
3,40
|
| 27-09-2022 |
9.619.886 |
3,95%
|
3,17
|
3,04
|
3,34
|
3,16
|
| 26-09-2022 |
10.923.840 |
-4,08%
|
3,17
|
3,05
|
3,355
|
3,06
|
| 23-09-2022 |
15.566.731 |
4,93%
|
2,93
|
2,85
|
3,21
|
3,19
|
| 22-09-2022 |
18.490.642 |
-6,46%
|
3,22
|
3,01
|
3,26
|
3,04
|
| 21-09-2022 |
21.111.639 |
-8,71%
|
3,56
|
3,23
|
3,62
|
3,25
|
| 20-09-2022 |
12.957.816 |
-8,25%
|
3,78
|
3,51
|
3,80
|
3,56
|
| 19-09-2022 |
10.888.511 |
-4,43%
|
3,99
|
3,79
|
4,0582
|
3,88
|
| 16-09-2022 |
18.522.917 |
-3,13%
|
4,05
|
3,945
|
4,1588
|
4,059
|
| 15-09-2022 |
13.068.376 |
-1,63%
|
4,22
|
4,09
|
4,48
|
4,23
|
| 14-09-2022 |
10.332.443 |
-5,47%
|
4,51
|
4,182
|
4,56
|
4,32
|
| 13-09-2022 |
8.699.075 |
-7,46%
|
4,62
|
4,53
|
4,8199
|
4,59
|
| 12-09-2022 |
5.663.453 |
1,64%
|
4,92
|
4,86
|
5,07
|
4,96
|
| 09-09-2022 |
7.063.105 |
7,08%
|
4,62
|
4,6399
|
4,895
|
4,84
|
| 08-09-2022 |
6.176.357 |
2,49%
|
4,34
|
4,295
|
4,56
|
4,52
|
| 07-09-2022 |
5.631.462 |
4,04%
|
4,17
|
4,13
|
4,41
|
4,38
|
| 06-09-2022 |
5.664.298 |
-4,21%
|
4,14
|
4,035
|
4,2677
|
4,21
|
| 05-09-2022 |
12.541.634 |
-4,21%
|
4,26
|
4,045
|
4,35
|
4,10
|
| 02-09-2022 |
12.541.634 |
-4,21%
|
4,26
|
4,045
|
4,35
|
4,10
|
| 01-09-2022 |
6.847.466 |
-1,16%
|
4,29
|
4,11
|
4,3099
|
4,28
|
| 31-08-2022 |
5.670.427 |
-2,92%
|
4,58
|
4,33
|
4,64
|
4,33
|
| 30-08-2022 |
18.451.380 |
-0,67%
|
4,53
|
4,36
|
4,6095
|
4,46
|
| 29-08-2022 |
4.951.434 |
-2,60%
|
4,50
|
4,48
|
4,73
|
4,49
|
| 26-08-2022 |
7.201.985 |
-4,16%
|
4,81
|
4,56
|
4,82
|
4,61
|
| 25-08-2022 |
5.996.621 |
4,11%
|
4,66
|
4,595
|
4,95
|
4,81
|
| 24-08-2022 |
5.799.790 |
-0,75%
|
4,66
|
4,60
|
4,81
|
4,615
|
| 23-08-2022 |
6.329.209 |
-1,90%
|
4,74
|
4,58
|
4,93
|
4,66
|
| 22-08-2022 |
9.886.475 |
-0,84%
|
4,65
|
4,61
|
4,78
|
4,71
|
| 19-08-2022 |
12.468.907 |
-5,93%
|
5,10
|
4,65
|
4,905
|
4,76
|
| 18-08-2022 |
9.567.430 |
-0,49%
|
5,10
|
4,90
|
5,15
|
5,06
|
| 17-08-2022 |
8.851.497 |
-10,04%
|
5,51
|
5,08
|
5,52
|
5,11
|
| 16-08-2022 |
8.709.910 |
-5,49%
|
5,95
|
5,50
|
5,97
|
5,68
|
| 15-08-2022 |
14.077.971 |
-4,60%
|
6,26
|
5,95
|
6,3593
|
6,01
|
| 12-08-2022 |
8.688.033 |
4,51%
|
6,07
|
5,90
|
6,385
|
6,26
|
Por favor leia o