Mercado fechará em 3 h 36 min

Datadog, Inc. (DDOG)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
131,27+1,92 (+1,48%)
A partir de 11:24AM EST. Mercado aberto.
Período:
27 de fev. de 2023 - 27 de fev. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
27 de fev. de 2024130,86132,18129,90131,27131,27660.617
26 de fev. de 2024130,00131,50128,78129,35129,352.319.700
23 de fev. de 2024131,77132,78129,13129,51129,513.497.000
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
16 de nov. de 2023109,19110,69108,26109,12109,122.477.600
15 de nov. de 2023109,99112,11109,10109,44109,445.196.800
14 de nov. de 2023106,59109,19104,40109,02109,025.824.800
13 de nov. de 2023103,49105,86102,74104,25104,254.727.100
10 de nov. de 202399,85103,8599,51103,65103,655.086.400
09 de nov. de 2023100,49102,4899,60100,23100,236.947.700
08 de nov. de 2023101,70103,9699,2199,9999,998.377.600
07 de nov. de 202398,99104,4396,17102,20102,2029.134.800
06 de nov. de 202382,8382,8779,0779,5579,559.905.400
03 de nov. de 202379,4783,0579,0082,0482,045.742.300
02 de nov. de 202381,8083,5777,8179,2479,246.804.200
01 de nov. de 202382,0282,2078,6680,1080,105.032.900
31 de out. de 202380,7882,5179,5481,4781,473.289.200
30 de out. de 202381,1681,5779,3780,4180,414.016.200
27 de out. de 202381,8082,4480,4681,6881,683.633.800
26 de out. de 202382,0383,7279,4180,7280,725.160.800
25 de out. de 202386,1086,6581,5681,5981,594.427.000
24 de out. de 202386,2788,6386,1087,8687,863.660.000
23 de out. de 202384,8586,0983,8585,6885,683.016.600
20 de out. de 202387,8489,1084,9186,0886,083.767.200
19 de out. de 202388,5789,5287,1287,7587,753.383.500
18 de out. de 202389,7490,9088,2188,2988,292.755.500
17 de out. de 202388,4891,4787,7390,4190,412.495.500
16 de out. de 202388,3591,7287,8590,5290,522.965.100
13 de out. de 202388,6688,9486,7088,0688,062.887.400
12 de out. de 202389,4190,3787,1487,9887,983.124.800
11 de out. de 202392,3792,6988,5089,4489,444.182.500
10 de out. de 202390,7393,6590,5191,6391,634.392.800
09 de out. de 202389,2691,6489,0590,7390,736.148.300
06 de out. de 202387,5894,8087,5094,4394,434.428.500
05 de out. de 202388,7589,7188,2689,5489,543.625.200
04 de out. de 202386,8488,7486,5588,5388,533.254.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...