Mercado fechará em 48 mins

DoorDash, Inc. (DASH)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
115,84+2,82 (+2,50%)
A partir de 03:12PM EDT. Mercado aberto.
Período:
09 de mai. de 2023 - 09 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
09 de mai. de 2024113,00116,36112,72115,84115,842.752.298
08 de mai. de 2024113,53113,97110,10113,02113,024.522.900
07 de mai. de 2024114,48116,47112,87115,56115,565.140.300
06 de mai. de 2024114,44117,73113,75117,59117,593.938.300
03 de mai. de 2024116,48116,75112,89113,81113,816.210.800
02 de mai. de 2024117,25117,78109,06114,31114,3122.134.800
01 de mai. de 2024128,15132,53126,95127,46127,467.274.500
30 de abr. de 2024130,71133,01128,88129,26129,262.845.600
29 de abr. de 2024131,69133,74130,52132,12132,123.383.800
26 de abr. de 2024127,90133,43127,51132,11132,113.851.200
25 de abr. de 2024124,75128,19124,32128,11128,115.904.300
24 de abr. de 2024130,00130,80126,71126,76126,764.310.300
23 de abr. de 2024128,98131,10127,28129,36129,362.995.800
22 de abr. de 2024128,46131,11124,77127,27127,273.954.600
19 de abr. de 2024130,09130,49125,05127,18127,184.547.400
18 de abr. de 2024131,24133,01129,68130,10130,102.705.600
17 de abr. de 2024136,07136,07129,78130,90130,902.554.100
16 de abr. de 2024133,05134,65132,22133,84133,841.887.400
15 de abr. de 2024139,02140,37131,91132,90132,902.776.500
12 de abr. de 2024139,74139,86137,20138,38138,381.997.200
11 de abr. de 2024138,90141,19138,36140,95140,952.565.400
10 de abr. de 2024133,00137,45132,30137,18137,183.178.400
09 de abr. de 2024136,99138,00133,65136,77136,772.546.200
08 de abr. de 2024139,00139,62135,85137,43137,431.843.100
05 de abr. de 2024135,69139,75134,69139,56139,562.534.400
04 de abr. de 2024141,60142,76134,45134,61134,612.669.100
03 de abr. de 2024136,97140,20136,33138,78138,782.365.100
02 de abr. de 2024136,44138,61135,01137,50137,502.572.800
01 de abr. de 2024137,91139,60137,11138,25138,252.358.400
28 de mar. de 2024139,15140,00137,60137,72137,723.054.700
27 de mar. de 2024142,55143,34138,05138,88138,882.171.900
26 de mar. de 2024138,44140,93138,09140,26140,263.506.600
25 de mar. de 2024137,05138,90136,74137,82137,822.162.800
22 de mar. de 2024136,81137,75135,71137,24137,241.387.100
21 de mar. de 2024139,90140,00136,68136,76136,762.532.900
20 de mar. de 2024131,25138,00131,05137,91137,913.141.500
19 de mar. de 2024128,57130,88127,24130,83130,833.697.800
18 de mar. de 2024132,90132,90128,31129,58129,583.823.800
15 de mar. de 2024133,65134,80130,37130,55130,554.411.100
14 de mar. de 2024132,30133,96130,29132,55132,553.145.800
13 de mar. de 2024130,09133,26129,95132,42132,423.159.500
12 de mar. de 2024128,77131,41128,25130,45130,453.959.400
11 de mar. de 2024131,25131,42127,85128,77128,773.529.200
08 de mar. de 2024133,35134,74129,31131,80131,804.138.600
07 de mar. de 2024133,53134,14131,92133,20133,202.898.800
06 de mar. de 2024133,09133,38129,93132,13132,133.942.800
05 de mar. de 2024131,21132,57129,21130,90130,903.723.600
04 de mar. de 2024132,01134,43131,27132,40132,405.649.500
01 de mar. de 2024124,50129,60124,50127,43127,434.456.400
29 de fev. de 2024123,35124,83122,71124,57124,573.371.600
28 de fev. de 2024122,54124,31121,64122,44122,442.132.500
27 de fev. de 2024120,96124,19120,26123,70123,702.926.100
26 de fev. de 2024121,25121,26118,61119,89119,893.114.600
23 de fev. de 2024121,20123,87120,04121,76121,763.034.400
22 de fev. de 2024122,39124,04120,02121,41121,417.053.000
21 de fev. de 2024115,22117,20112,89114,69114,693.487.600
20 de fev. de 2024115,01115,64110,50115,48115,487.963.400
16 de fev. de 2024111,88116,86109,00116,01116,0119.460.100
15 de fev. de 2024118,59126,65118,50126,27126,279.254.500
14 de fev. de 2024119,27120,33117,76120,01120,014.945.400
13 de fev. de 2024114,73117,66113,29116,39116,393.498.500
12 de fev. de 2024118,47120,57118,03118,44118,443.625.200
09 de fev. de 2024119,18119,79118,00119,31119,313.037.400
08 de fev. de 2024116,32119,30115,32118,30118,303.580.000
07 de fev. de 2024112,34117,06112,02114,33114,335.495.400
06 de fev. de 2024109,71113,37108,23112,34112,344.109.800
05 de fev. de 2024108,38109,03107,12108,12108,122.383.000
02 de fev. de 2024107,08109,99105,20109,50109,502.561.300
01 de fev. de 2024104,89107,81104,76107,30107,302.171.800
31 de jan. de 2024104,79106,72103,91104,20104,202.638.000
30 de jan. de 2024109,73110,38105,39105,47105,474.319.900
29 de jan. de 2024108,22110,49107,44110,45110,453.181.000
26 de jan. de 2024107,37108,74106,88108,24108,242.310.100
25 de jan. de 2024109,06109,06106,54107,52107,522.287.700
24 de jan. de 2024106,93107,63105,84107,12107,124.209.000
23 de jan. de 2024105,93106,04103,57105,69105,692.078.800
22 de jan. de 2024106,65107,88104,52104,66104,662.276.600
19 de jan. de 2024105,32106,56103,60106,33106,332.658.000
18 de jan. de 2024104,03105,36103,05104,96104,962.979.400
17 de jan. de 2024103,02103,90100,28102,89102,893.469.500
16 de jan. de 2024102,99104,40102,82104,02104,022.423.400
12 de jan. de 2024104,06105,96103,78104,13104,132.579.800
11 de jan. de 2024105,87105,99102,40103,98103,982.599.200
10 de jan. de 2024103,77106,19103,67105,59105,595.387.600
09 de jan. de 202497,50103,3397,02103,05103,055.377.000
08 de jan. de 202499,0099,2796,7498,5298,524.741.600
05 de jan. de 202493,5495,7693,5394,8194,812.441.200
04 de jan. de 202493,5894,9893,3393,9093,902.234.000
03 de jan. de 202495,3195,8393,3893,7793,774.382.100
02 de jan. de 202497,8098,5495,3796,4696,463.527.200
29 de dez. de 202399,66100,5798,4098,8998,892.525.400
28 de dez. de 2023100,80100,8199,24100,21100,212.372.300
27 de dez. de 2023100,24100,9099,62100,69100,691.939.900
26 de dez. de 2023100,98100,9899,1399,8699,862.129.400
22 de dez. de 2023100,35101,5199,31100,53100,533.521.700
21 de dez. de 202399,99100,8898,50100,56100,564.070.100
20 de dez. de 2023101,02102,2398,6598,7298,723.031.500
19 de dez. de 2023103,25103,79101,32101,46101,464.890.800
18 de dez. de 2023102,58103,66100,74102,71102,713.861.800
15 de dez. de 2023102,74103,31100,22101,57101,5730.556.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...