Mercado fechado

Datadog, Inc. (DDOG)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
65,24-2,20 (-3,26%)
No fechamento: 04:00PM EDT
65,40 +0,16 (+0,25%)
Pós-fechamento: 07:59PM EDT
Período:
25 de mar. de 2022 - 25 de mar. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
24 de mar. de 202367,0067,2563,5465,2465,246.145.300
23 de mar. de 202368,0869,5466,4367,4467,443.668.800
22 de mar. de 202369,8270,0266,1366,1966,194.435.000
21 de mar. de 202367,1769,9667,0169,6769,674.167.900
20 de mar. de 202367,6367,6964,7566,2166,217.059.500
17 de mar. de 202369,2169,9667,8568,6268,624.743.100
16 de mar. de 202367,9269,7567,2269,2169,215.677.900
15 de mar. de 202365,2368,2264,5267,5467,548.149.800
14 de mar. de 202367,5768,3564,5065,9665,966.524.000
13 de mar. de 202365,2467,5762,9966,2466,247.981.300
10 de mar. de 202369,2569,9063,9365,1465,1412.580.600
09 de mar. de 202371,0374,5269,8669,9169,915.495.600
08 de mar. de 202374,5475,2270,9971,9871,987.343.800
07 de mar. de 202376,5877,3974,3774,8274,823.326.000
06 de mar. de 202377,4178,1876,3976,5876,583.680.400
03 de mar. de 202374,2877,3474,2876,9876,984.686.900
02 de mar. de 202373,0075,0772,8974,1074,105.383.700
01 de mar. de 202376,8477,3074,7975,2275,222.880.300
28 de fev. de 202377,5978,0176,1776,5276,523.640.600
27 de fev. de 202377,7578,8076,5977,6077,603.210.700
24 de fev. de 202375,5977,2575,3176,6776,673.667.800
23 de fev. de 202381,1781,5077,2078,7078,703.277.500
22 de fev. de 202379,2380,8978,3479,9679,963.392.800
21 de fev. de 202377,4879,5877,3078,5278,524.109.800
17 de fev. de 202382,3282,6879,0079,9979,995.964.600
16 de fev. de 202380,9289,5180,6282,4782,4715.005.200
15 de fev. de 202386,5790,0186,2988,7288,728.753.900
14 de fev. de 202381,0086,4680,5185,4885,484.918.900
13 de fev. de 202381,2584,0279,8982,2482,245.301.300
10 de fev. de 202381,0981,9078,8880,5280,524.322.500
09 de fev. de 202384,6085,3882,5783,4083,405.254.600
08 de fev. de 202381,5284,3381,1082,6682,665.737.200
07 de fev. de 202377,2880,7775,5480,3280,324.427.300
06 de fev. de 202376,7779,6076,5176,9676,964.236.200
03 de fev. de 202381,0184,4479,4379,4679,467.041.200
02 de fev. de 202386,6988,8585,4686,9786,977.919.800
01 de fev. de 202376,1682,7375,5482,7082,707.960.200
31 de jan. de 202373,9774,9072,8274,8174,813.199.000
30 de jan. de 202375,4376,1872,7973,8473,844.407.800
27 de jan. de 202373,5878,6373,5677,2377,237.447.500
26 de jan. de 202373,1776,0471,7776,0076,006.877.500
25 de jan. de 202369,3671,7265,6170,7570,7510.284.600
24 de jan. de 202374,4576,4373,2973,6973,694.761.400
23 de jan. de 202371,3875,5170,2675,2975,294.425.800
20 de jan. de 202368,2371,1467,8171,0571,053.420.400
19 de jan. de 202369,2370,0266,8567,4367,433.626.700
18 de jan. de 202374,4674,7969,6269,7069,703.478.900
17 de jan. de 202370,1973,7368,8073,0673,063.851.200
13 de jan. de 202367,7570,6567,4370,4770,472.929.200
12 de jan. de 202369,7969,7965,8469,2169,214.390.800
11 de jan. de 202367,2069,2866,1469,0369,033.865.500
10 de jan. de 202365,2266,8863,5666,7766,773.654.000
09 de jan. de 202365,8067,8364,8965,9465,944.237.800
06 de jan. de 202363,1664,6761,3464,1464,145.094.700
05 de jan. de 202367,8068,0163,3963,5063,507.975.700
04 de jan. de 202372,1272,6067,8268,9668,965.188.100
03 de jan. de 202375,1976,6070,4572,0972,093.551.000
30 de dez. de 202272,2173,8272,1873,5073,502.186.700
29 de dez. de 202270,4874,1870,0373,9473,943.279.400
28 de dez. de 202270,3671,7069,3069,8469,842.160.900
27 de dez. de 202271,7072,2069,8870,5770,572.213.800
23 de dez. de 202272,2972,7870,8672,4272,422.125.300
22 de dez. de 202275,2375,9271,9072,9572,953.365.500
21 de dez. de 202275,6777,9873,5577,1777,172.546.800
20 de dez. de 202275,0076,8074,3875,9875,983.021.000
19 de dez. de 202277,7578,4275,8176,0576,053.053.300
16 de dez. de 202277,9178,9075,9577,8377,834.464.300
15 de dez. de 202278,5081,5477,8978,3178,313.833.200
14 de dez. de 202282,7183,6079,0580,4880,485.196.600
13 de dez. de 202283,1485,4479,0079,7179,716.809.600
12 de dez. de 202274,8678,4874,3676,9976,994.703.900
09 de dez. de 202274,3076,7173,2474,5674,564.638.400
08 de dez. de 202269,9375,2468,5974,0274,026.946.200
07 de dez. de 202271,3471,3468,2268,2868,284.613.600
06 de dez. de 202270,4370,5067,3368,5868,584.096.300
05 de dez. de 202274,2375,3269,5370,2670,264.528.500
02 de dez. de 202275,4776,3772,6774,7174,715.147.700
01 de dez. de 202275,2178,9474,9377,9777,974.252.500
30 de nov. de 202271,2675,9070,0775,7875,786.055.300
29 de nov. de 202273,9874,1471,8272,0672,062.599.900
28 de nov. de 202274,3675,2573,1873,4773,472.362.400
25 de nov. de 202274,6775,0572,6674,8474,843.334.600
23 de nov. de 202272,5975,9871,4075,3175,313.471.300
22 de nov. de 202273,3573,3670,4772,3372,335.026.100
21 de nov. de 202275,1275,8673,3273,3573,352.739.600
18 de nov. de 202280,2280,8274,5576,5276,524.517.400
17 de nov. de 202278,8981,2077,5079,0079,003.313.900
16 de nov. de 202284,5084,6781,4082,4482,444.891.000
15 de nov. de 202282,4386,8882,2886,1086,107.190.600
14 de nov. de 202281,3081,7677,5378,1278,124.776.000
11 de nov. de 202277,0183,6976,0682,3582,355.972.900
10 de nov. de 202276,0978,6974,5476,5276,5210.430.700
09 de nov. de 202269,6069,6366,4567,2267,223.879.700
08 de nov. de 202270,2072,7267,8570,4970,493.790.000
07 de nov. de 202271,1071,3968,6869,4869,484.581.800
04 de nov. de 202275,3075,5968,7070,3870,388.624.200
03 de nov. de 202278,8079,0374,8075,0175,0110.609.700
02 de nov. de 202279,1279,2474,3874,4874,488.664.700
01 de nov. de 202283,2484,0579,5080,8080,803.507.800
31 de out. de 202280,8882,5079,7580,5180,514.077.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...