Mercado fechado

Datadog, Inc. (DDOG)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
117,53+1,31 (+1,13%)
No fechamento: 04:00PM EDT
117,35 -0,18 (-0,15%)
Pós-fechamento: 06:47PM EDT
Período:
03 de out. de 2023 - 03 de out. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de out. de 2024115,26118,56115,17117,53117,533.693.982
02 de out. de 2024114,19116,69113,53116,22116,223.193.900
01 de out. de 2024117,45117,75113,08113,98113,982.783.500
30 de set. de 2024114,20115,32113,86115,06115,061.562.900
27 de set. de 2024115,13115,18113,46114,20114,202.288.500
26 de set. de 2024118,20118,23113,10114,21114,212.344.300
25 de set. de 2024116,63117,50115,56116,01116,012.546.100
24 de set. de 2024116,58118,38115,66117,31117,312.546.000
23 de set. de 2024115,01116,67114,90116,22116,221.917.900
20 de set. de 2024115,18115,62113,91114,76114,762.830.000
19 de set. de 2024115,86116,64114,91115,52115,523.133.100
18 de set. de 2024111,72114,93111,50113,18113,182.779.300
17 de set. de 2024112,30113,65111,45111,93111,932.419.900
16 de set. de 2024109,16111,59108,35111,40111,403.670.700
13 de set. de 2024109,56110,90108,79109,26109,263.143.000
12 de set. de 2024110,00110,92109,20109,63109,632.553.100
11 de set. de 2024108,41109,66107,14109,52109,524.320.100
10 de set. de 2024108,46110,20107,02108,12108,122.365.200
09 de set. de 2024108,27109,02106,74107,70107,702.720.500
06 de set. de 2024109,87110,97105,44107,20107,203.311.300
05 de set. de 2024108,01110,50108,00110,09110,092.701.600
04 de set. de 2024110,77111,40108,54108,65108,653.536.800
03 de set. de 2024114,87115,50111,10111,48111,483.355.800
30 de ago. de 2024117,22117,97114,66116,26116,262.436.600
29 de ago. de 2024115,28116,89114,45115,18115,182.328.800
28 de ago. de 2024115,50116,49112,26113,42113,421.797.600
27 de ago. de 2024116,25116,96115,53116,02116,021.284.900
26 de ago. de 2024116,42117,59116,21116,74116,741.388.700
23 de ago. de 2024117,00117,67115,48117,23117,231.926.200
22 de ago. de 2024117,50118,72115,53115,62115,622.419.000
21 de ago. de 2024116,51117,79115,97117,74117,742.223.500
20 de ago. de 2024116,70117,51115,74116,10116,101.834.400
19 de ago. de 2024115,34117,25114,13117,21117,211.872.500
16 de ago. de 2024116,24116,42114,77114,98114,982.197.900
15 de ago. de 2024115,43118,40115,14116,33116,333.846.600
14 de ago. de 2024114,81115,35113,27114,15114,152.911.800
13 de ago. de 2024112,21115,01112,21114,37114,372.816.200
12 de ago. de 2024113,05113,20110,10112,16112,163.557.600
09 de ago. de 2024113,74115,45110,63112,28112,284.515.400
08 de ago. de 2024115,08118,07111,02114,06114,069.763.000
07 de ago. de 2024108,70111,25107,27108,04108,047.819.200
06 de ago. de 2024105,64107,22103,51105,47105,474.623.000
05 de ago. de 202499,93106,2398,80104,97104,975.975.800
02 de ago. de 2024109,89109,92106,20107,25107,255.247.300
01 de ago. de 2024115,01116,69111,31113,10113,104.260.400
31 de jul. de 2024115,50117,89114,84116,44116,443.345.800
30 de jul. de 2024117,87117,94113,58114,68114,684.164.300
29 de jul. de 2024119,00119,95117,41117,92117,922.165.100
26 de jul. de 2024121,43121,46117,52118,31118,313.817.500
25 de jul. de 2024118,27121,99116,51120,31120,313.478.600
24 de jul. de 2024121,87123,01117,24117,32117,323.574.600
23 de jul. de 2024121,82125,35121,78123,21123,212.347.100
22 de jul. de 2024119,57122,57119,49121,22121,223.191.100
19 de jul. de 2024118,58120,52118,21119,03119,032.538.600
18 de jul. de 2024121,70123,21117,86118,82118,823.715.600
17 de jul. de 2024123,50125,07120,25121,16121,166.842.700
16 de jul. de 2024131,50131,65129,31130,77130,773.156.900
15 de jul. de 2024129,38130,60126,17129,41129,412.503.300
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...