Mercado fechado

Datadog, Inc. (DDOG)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
127,51-3,29 (-2,52%)
No fechamento: 04:00PM EDT
126,98 -0,53 (-0,42%)
Pós-fechamento: 07:57PM EDT
Período:
14 de abr. de 2023 - 14 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
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
16 de fev. de 2024131,98132,48128,44129,74129,744.976.100
15 de fev. de 2024136,36137,45131,32131,84131,846.140.200
14 de fev. de 2024134,79137,93133,41136,15136,158.112.800
13 de fev. de 2024126,50138,61123,50131,68131,6815.677.800
12 de fev. de 2024135,13137,10133,31134,85134,859.412.800
09 de fev. de 2024135,81137,85134,68134,91134,916.683.400
08 de fev. de 2024128,08133,24127,87131,45131,454.361.300
07 de fev. de 2024131,30132,87130,16130,62130,623.696.300
06 de fev. de 2024132,08132,78126,85129,18129,183.693.800
05 de fev. de 2024135,14137,93129,80131,14131,144.089.800
02 de fev. de 2024132,01135,22130,25134,31134,317.691.900
01 de fev. de 2024125,67127,55123,87126,90126,903.222.400
31 de jan. de 2024123,29127,32122,55124,44124,443.983.600
30 de jan. de 2024128,36129,06125,51126,83126,833.371.500
29 de jan. de 2024124,78128,94124,59128,87128,873.609.600
26 de jan. de 2024121,46124,92120,59123,95123,954.501.600
25 de jan. de 2024123,61123,69119,34122,19122,199.432.000
24 de jan. de 2024130,49130,49122,22122,58122,5810.499.800
23 de jan. de 2024133,00133,15128,56129,01129,015.797.500
22 de jan. de 2024133,40136,07131,79132,98132,984.908.000
19 de jan. de 2024128,05130,50126,62130,31130,313.929.200
18 de jan. de 2024128,21128,64123,92126,92126,924.072.000
17 de jan. de 2024122,81126,07120,28126,03126,036.172.400
16 de jan. de 2024122,76124,89121,96123,79123,793.105.600
12 de jan. de 2024121,00123,09120,01123,00123,003.664.200
11 de jan. de 2024121,46121,86118,43120,88120,883.001.600
10 de jan. de 2024121,75122,00118,43120,19120,194.219.600
09 de jan. de 2024118,46121,74118,28121,18121,182.560.100
08 de jan. de 2024116,61119,84116,61119,25119,253.002.400
05 de jan. de 2024113,02117,04112,99115,99115,994.539.100
04 de jan. de 2024111,64113,86110,69113,02113,023.675.300
03 de jan. de 2024113,76114,23111,27112,42112,423.666.000
02 de jan. de 2024119,22119,22114,28115,08115,084.431.200
29 de dez. de 2023123,00123,72120,89121,38121,382.193.300
28 de dez. de 2023124,00124,48122,82123,28123,281.506.200
27 de dez. de 2023124,00124,16122,61123,60123,601.400.300
26 de dez. de 2023122,85123,82122,25123,56123,561.142.800
22 de dez. de 2023123,21123,46121,21122,49122,492.201.500
21 de dez. de 2023122,75123,13120,66122,48122,482.426.900
20 de dez. de 2023121,67123,49120,16120,62120,622.606.800
19 de dez. de 2023124,45124,69121,58122,41122,412.753.100
18 de dez. de 2023122,44124,15121,69123,27123,272.550.900
15 de dez. de 2023121,59123,82120,72122,60122,606.433.300
14 de dez. de 2023119,01120,96117,68120,65120,655.620.800
13 de dez. de 2023114,72117,46113,50117,23117,234.162.600
12 de dez. de 2023113,46115,50112,59114,66114,661.939.500
11 de dez. de 2023114,82115,90114,10114,73114,732.689.400
08 de dez. de 2023113,28114,39112,25113,83113,833.126.200
07 de dez. de 2023117,08117,48114,35115,00115,002.870.500
06 de dez. de 2023118,00118,95114,23114,31114,314.064.500
05 de dez. de 2023117,72118,80115,86118,07118,072.703.800
04 de dez. de 2023117,40118,40115,29118,18118,184.501.500
01 de dez. de 2023117,29118,77116,08118,62118,623.584.300
30 de nov. de 2023118,19120,26115,51116,57116,574.798.200
29 de nov. de 2023115,18117,72115,00116,65116,654.193.700
28 de nov. de 2023112,26114,84112,15114,24114,243.620.600
27 de nov. de 2023112,64114,16111,57111,92111,922.878.900
24 de nov. de 2023112,14113,12111,16112,87112,871.304.800
22 de nov. de 2023112,94113,57110,72112,13112,132.506.400
21 de nov. de 2023109,72112,18108,62111,93111,933.508.600
20 de nov. de 2023109,52112,19109,13111,77111,774.091.400
17 de nov. de 2023109,07110,00108,74109,54109,542.294.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...