Mercado fechado

Datadog, Inc. (DDOG)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
91,09+2,13 (+2,39%)
No fechamento: 04:00PM EDT
91,28 +0,19 (+0,21%)
Pós-fechamento: 07:59PM EDT
Período:
30 de set. de 2022 - 30 de set. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
29 de set. de 202391,8493,2290,9591,0991,093.797.600
28 de set. de 202386,9090,1185,2988,9688,964.128.700
27 de set. de 202387,0688,3686,6687,8387,832.256.000
26 de set. de 202387,9388,7586,2586,5786,572.835.400
25 de set. de 202387,8488,8887,4088,8488,841.666.000
22 de set. de 202389,1089,7287,2688,7688,762.487.600
21 de set. de 202391,0091,3488,1388,4288,424.259.200
20 de set. de 202392,8994,8191,9892,0592,052.935.900
19 de set. de 202394,0094,0591,7292,8992,892.117.100
18 de set. de 202393,8095,4993,2594,5094,501.860.200
15 de set. de 202395,9696,6193,5194,5594,558.094.300
14 de set. de 202398,0398,7196,4697,5197,511.932.100
13 de set. de 202398,0599,4097,3397,4897,482.226.800
12 de set. de 202399,92101,1698,1798,2298,222.843.200
11 de set. de 202398,19102,0097,85101,88101,884.035.100
08 de set. de 202396,6599,1096,0897,6697,663.620.000
07 de set. de 202395,6796,9894,6496,6896,682.473.600
06 de set. de 202397,1698,3095,6497,6697,663.263.000
05 de set. de 202395,6098,0295,1798,0098,003.334.900
01 de set. de 202397,7398,8496,9297,7397,733.247.300
31 de ago. de 202394,6698,1494,6696,4896,484.390.100
30 de ago. de 202392,7194,2091,8594,1694,163.966.400
29 de ago. de 202392,3195,0591,9493,8193,812.345.400
28 de ago. de 202393,2593,4391,4892,5492,542.289.900
25 de ago. de 202391,7094,0091,1392,6092,602.761.500
24 de ago. de 202397,3597,3591,3791,8591,853.788.100
23 de ago. de 202393,6995,9892,2695,4495,443.048.700
22 de ago. de 202395,4795,8792,6793,6993,693.214.300
21 de ago. de 202394,9996,4894,2394,6994,694.747.600
18 de ago. de 202389,4094,2589,0493,6393,635.407.000
17 de ago. de 202390,0591,0089,4290,2990,294.189.200
16 de ago. de 202388,8692,1488,1090,6090,605.264.300
15 de ago. de 202389,3789,6587,5588,5288,523.108.400
14 de ago. de 202388,0990,3087,5989,7889,783.215.400
11 de ago. de 202388,7390,9688,6089,4489,443.170.500
10 de ago. de 202388,8392,1688,5190,7290,727.251.700
09 de ago. de 202387,9588,8784,4686,7686,768.504.900
08 de ago. de 202384,3889,2483,8788,0488,0426.640.900
07 de ago. de 2023109,22110,08104,77106,30106,307.678.800
04 de ago. de 2023114,79115,95107,30107,53107,536.321.800
03 de ago. de 2023106,22107,57105,00107,10107,104.359.600
02 de ago. de 2023111,81112,49105,41106,83106,836.044.500
01 de ago. de 2023115,00115,84113,77114,95114,952.189.500
31 de jul. de 2023113,43116,78113,43116,72116,724.030.400
28 de jul. de 2023111,11113,24109,72112,19112,192.852.900
27 de jul. de 2023113,15113,20108,60109,46109,463.327.700
26 de jul. de 2023109,58112,69107,05110,64110,645.720.400
25 de jul. de 2023115,79118,02114,32115,30115,306.384.300
24 de jul. de 2023110,22111,62109,34111,49111,492.986.000
21 de jul. de 2023110,87111,50108,67109,87109,876.914.900
20 de jul. de 2023113,00114,29109,74109,90109,903.811.800
19 de jul. de 2023116,00117,45113,53115,22115,224.032.100
18 de jul. de 2023112,67115,00111,37113,82113,823.358.200
17 de jul. de 2023109,41113,63109,01112,77112,773.532.300
14 de jul. de 2023110,00111,60107,66108,53108,533.305.800
13 de jul. de 2023106,50109,65106,14109,19109,193.932.800
12 de jul. de 2023108,21108,51104,66105,44105,445.492.500
11 de jul. de 2023102,03106,08101,06104,98104,985.187.400
10 de jul. de 202397,65102,4996,59101,45101,454.050.100
07 de jul. de 202397,50101,5097,4798,0298,024.972.200
06 de jul. de 202396,5897,2495,3197,0897,082.111.600
05 de jul. de 202397,2098,9795,8498,2898,283.039.600
03 de jul. de 202398,1099,8397,3798,2998,291.586.700
30 de jun. de 202397,92100,4497,2198,3898,383.302.400
29 de jun. de 202397,9698,5095,0196,4596,452.717.400
28 de jun. de 202395,69100,5895,6398,1598,155.266.700
27 de jun. de 202394,0696,1392,7095,6995,692.570.300
26 de jun. de 202393,1096,3292,7593,3493,342.825.700
23 de jun. de 202393,0095,1192,3393,6793,672.920.800
22 de jun. de 202391,6696,1590,8894,5094,504.383.200
21 de jun. de 202396,3297,1091,8591,9491,945.481.200
20 de jun. de 202395,6097,9895,3096,6896,683.210.700
16 de jun. de 202398,6398,8095,2795,7595,754.529.300
15 de jun. de 202395,2699,1395,1998,1998,193.717.300
14 de jun. de 202397,2398,2195,3796,2896,283.305.900
13 de jun. de 202399,74100,3096,5597,7597,752.700.400
12 de jun. de 202395,0897,7494,7597,7097,702.859.500
09 de jun. de 202397,0398,7394,9195,6395,634.057.400
08 de jun. de 202392,7396,1392,0896,0296,023.861.600
07 de jun. de 2023101,68102,6593,3193,5993,597.638.000
06 de jun. de 2023100,06103,1299,97101,85101,854.747.800
05 de jun. de 202397,63100,5796,06100,35100,354.180.500
02 de jun. de 202399,99103,8098,7398,7798,777.891.000
01 de jun. de 202393,0096,0891,6694,9994,994.204.600
31 de mai. de 202393,0995,6292,5494,9194,914.830.000
30 de mai. de 202394,9395,3492,4393,6993,693.435.400
26 de mai. de 202392,8895,7692,5293,1693,163.922.200
25 de mai. de 202394,8597,4091,3592,4192,415.408.800
24 de mai. de 202392,7394,4391,8093,4493,443.465.800
23 de mai. de 202392,9994,7992,8093,0793,073.398.500
22 de mai. de 202392,2094,1991,1393,8793,873.807.200
19 de mai. de 202393,6894,3791,0092,0992,095.624.500
18 de mai. de 202391,2694,7991,2694,5494,545.672.600
17 de mai. de 202388,5091,6688,2891,2891,285.085.900
16 de mai. de 202387,8888,6787,3588,0788,074.394.900
15 de mai. de 202387,9389,7587,3388,5088,506.413.400
12 de mai. de 202385,9888,3585,7087,2587,256.540.200
11 de mai. de 202386,4586,8785,3786,6586,655.051.400
10 de mai. de 202382,4286,7981,8086,0086,0011.311.700
09 de mai. de 202378,1781,4677,9579,5979,595.418.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...