Mercado fechado

Datadog, Inc. (DDOG)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
127,80+0,61 (+0,48%)
No fechamento: 04:00PM EDT
127,12 -0,68 (-0,53%)
Pós-fechamento: 07:19PM EDT
Período:
14 de jul. de 2023 - 14 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
12 de jul. de 2024126,99128,85125,09127,80127,802.863.600
11 de jul. de 2024126,41129,71125,80127,19127,194.250.200
10 de jul. de 2024127,55128,14123,91126,29126,292.717.600
09 de jul. de 2024131,70131,70125,35126,63126,634.834.400
08 de jul. de 2024131,58132,81129,07132,40132,403.769.900
05 de jul. de 2024131,00134,80130,75134,56134,562.535.000
03 de jul. de 2024130,83133,15130,83131,50131,501.773.600
02 de jul. de 2024130,09132,36129,88131,75131,752.856.000
01 de jul. de 2024129,04131,99127,96130,50130,503.938.200
28 de jun. de 2024129,89131,13128,30129,69129,697.170.800
27 de jun. de 2024123,19128,88122,65128,45128,454.411.400
26 de jun. de 2024118,81124,17118,30123,19123,193.964.900
25 de jun. de 2024119,04120,14118,18119,13119,133.228.900
24 de jun. de 2024116,70120,23116,60118,49118,492.297.200
21 de jun. de 2024117,24117,95115,93117,57117,574.956.300
20 de jun. de 2024116,18116,30114,68116,08116,083.275.500
18 de jun. de 2024117,00118,00116,05116,50116,502.474.600
17 de jun. de 2024117,06118,16114,69117,17117,173.645.600
14 de jun. de 2024118,50118,80115,74117,84117,843.618.900
13 de jun. de 2024120,42121,27118,82119,54119,545.067.400
12 de jun. de 2024117,26120,32116,70119,11119,115.458.900
11 de jun. de 2024113,39114,98112,55114,90114,904.775.500
10 de jun. de 2024109,00113,94108,99112,99112,993.280.800
07 de jun. de 2024109,44110,79107,83109,47109,474.033.800
06 de jun. de 2024110,48112,80109,50109,62109,622.450.100
05 de jun. de 2024110,00110,64108,07110,48110,484.473.300
04 de jun. de 2024108,44110,21107,30108,84108,844.575.200
03 de jun. de 2024111,00111,44108,29109,34109,345.068.300
31 de mai. de 2024114,75115,18108,08110,18110,1810.483.000
30 de mai. de 2024123,40123,83117,18117,45117,454.395.300
29 de mai. de 2024120,30122,16120,14121,68121,681.777.700
28 de mai. de 2024123,76124,14120,94122,11122,112.197.700
24 de mai. de 2024121,77125,38121,00123,60123,602.182.900
23 de mai. de 2024124,54125,44122,01122,12122,122.699.600
22 de mai. de 2024122,91123,29121,17122,75122,751.629.700
21 de mai. de 2024120,42123,31120,11122,33122,332.769.300
20 de mai. de 2024120,07122,14119,67121,29121,292.359.900
17 de mai. de 2024119,84122,11119,84120,07120,072.069.500
16 de mai. de 2024118,84122,16118,25120,61120,613.363.000
15 de mai. de 2024118,83119,00117,63118,47118,473.526.100
14 de mai. de 2024118,00118,41115,90116,75116,753.449.700
13 de mai. de 2024119,39119,80118,11118,26118,263.235.200
10 de mai. de 2024116,52119,44115,66118,97118,975.174.700
09 de mai. de 2024118,11118,32115,75115,87115,873.444.000
08 de mai. de 2024114,10117,75113,37117,28117,288.316.200
07 de mai. de 2024113,26116,35110,34112,40112,4021.740.200
06 de mai. de 2024123,52127,00122,13126,97126,975.721.700
03 de mai. de 2024127,56127,88123,53124,27124,273.884.500
02 de mai. de 2024127,66128,59124,60125,46125,463.795.400
01 de mai. de 2024127,02129,62123,39126,42126,424.214.300
30 de abr. de 2024128,25129,84125,45125,50125,503.417.800
29 de abr. de 2024132,00132,02128,46129,07129,072.730.600
26 de abr. de 2024131,34132,90128,11131,45131,455.116.600
25 de abr. de 2024123,55126,53122,59125,25125,252.950.800
24 de abr. de 2024126,69130,38125,57127,07127,073.283.700
23 de abr. de 2024125,50131,48123,75126,44126,445.101.200
22 de abr. de 2024120,48122,49118,46122,07122,072.971.400
19 de abr. de 2024124,83125,67119,90120,09120,093.583.000
18 de abr. de 2024123,90126,77122,40125,02125,022.595.600
17 de abr. de 2024127,23128,09123,44123,55123,553.477.100
16 de abr. de 2024125,94128,29124,85126,95126,953.016.900
15 de abr. de 2024127,91130,22125,38125,82125,823.846.300
12 de abr. de 2024129,09131,58127,45127,51127,513.649.600
11 de abr. de 2024127,79131,33127,00130,80130,805.160.800
10 de abr. de 2024121,50125,98121,40125,82125,823.279.800
09 de abr. de 2024127,20128,50124,38125,44125,441.913.800
08 de abr. de 2024125,34125,98122,84125,76125,761.475.400
05 de abr. de 2024121,04125,73119,80124,40124,402.527.700
04 de abr. de 2024122,59125,56120,56120,72120,722.736.500
03 de abr. de 2024123,83125,47121,46121,51121,512.742.000
02 de abr. de 2024120,49124,55118,74124,39124,392.680.300
01 de abr. de 2024123,86124,32121,56123,15123,152.187.800
28 de mar. de 2024123,16125,36122,15123,60123,601.887.200
27 de mar. de 2024125,31125,96122,33123,51123,512.281.800
26 de mar. de 2024123,57124,29122,37123,45123,452.132.900
25 de mar. de 2024122,23123,29121,00122,66122,661.140.900
22 de mar. de 2024122,65123,40121,17123,02123,021.503.800
21 de mar. de 2024125,01127,46122,38122,86122,862.096.300
20 de mar. de 2024122,64124,08121,23123,44123,442.929.600
19 de mar. de 2024119,44121,91118,75121,81121,812.699.000
18 de mar. de 2024121,53122,85120,56120,87120,872.068.700
15 de mar. de 2024122,96123,50119,79120,42120,424.325.700
14 de mar. de 2024122,63123,85120,09122,65122,652.720.700
13 de mar. de 2024122,47125,42121,52123,59123,593.302.700
12 de mar. de 2024121,70123,07119,92122,99122,993.067.100
11 de mar. de 2024120,15122,35118,40121,45121,453.695.700
08 de mar. de 2024122,00125,70120,78121,31121,313.724.700
07 de mar. de 2024125,00125,00121,52122,89122,893.884.600
06 de mar. de 2024126,75127,00122,19124,59124,594.474.600
05 de mar. de 2024129,09129,25122,03123,53123,536.143.600
04 de mar. de 2024129,39131,87126,40130,67130,675.378.200
01 de mar. de 2024131,75131,94129,20130,22130,223.469.000
29 de fev. de 2024130,47134,30129,41131,46131,465.176.400
28 de fev. de 2024129,79132,05128,83130,47130,472.108.100
27 de fev. de 2024130,86132,18129,90130,95130,951.963.200
26 de fev. de 2024130,00131,50128,78129,35129,352.323.900
23 de fev. de 2024131,77132,78129,13129,51129,513.498.400
22 de fev. de 2024130,20132,52129,76131,12131,124.298.600
21 de fev. de 2024124,81126,65123,43125,84125,843.501.300
20 de fev. de 2024128,00129,05125,10127,66127,663.732.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...