OpenDoor TechNologies Inc (OPEN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
30/12/2022	15.465.269	-1,77%	1,11	1,08	1,18	1,11