Mercado abrirá em 5 h 11 min

Datadog, Inc. (DDOG)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
70,26-4,45 (-5,96%)
No fechamento: 04:00PM EST
70,31 +0,05 (+0,07%)
Pós-fechamento: 07:59PM EST
Período:
06 de dez. de 2021 - 06 de dez. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
05 de dez. de 202274,2375,3269,5370,2670,264.526.400
02 de dez. de 202275,4776,3772,6774,7174,715.145.100
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 202280,2280,8274,5576,5276,524.514.000
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 202277,0183,6976,0682,3582,355.966.400
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 202275,3075,5968,7070,3870,388.619.300
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
28 de out. de 202278,4581,4075,9581,1381,137.762.200
27 de out. de 202283,0084,6481,3882,1682,164.096.100
26 de out. de 202281,5886,6980,4981,5081,505.823.100
25 de out. de 202282,9889,0482,9888,7588,755.505.900
24 de out. de 202282,9882,9879,3782,4382,432.961.400
21 de out. de 202280,9082,3077,6582,1582,154.779.900
20 de out. de 202281,7286,2280,6282,3482,345.595.400
19 de out. de 202280,2480,8578,0679,0079,002.828.300
18 de out. de 202284,8285,1581,1381,7881,783.665.800
17 de out. de 202279,3681,9978,5380,7980,794.401.000
14 de out. de 202282,6283,3375,5475,6975,694.197.100
13 de out. de 202277,3482,2775,5980,9080,905.417.900
12 de out. de 202282,6383,6080,2682,3582,353.262.800
11 de out. de 202284,8385,3780,4382,7282,723.822.000
10 de out. de 202287,6188,3981,8784,0284,024.515.700
07 de out. de 202290,8290,9087,3288,0688,063.011.000
06 de out. de 202294,7597,3193,1093,6693,662.376.400
05 de out. de 202292,8796,1590,6795,1195,113.490.600
04 de out. de 202294,9996,8794,5695,3595,354.950.400
03 de out. de 202289,6191,7286,5590,9490,943.244.400
30 de set. de 202287,8691,4686,8088,7888,784.006.100
29 de set. de 202287,5089,1285,8487,4587,453.242.200
28 de set. de 202288,1190,3886,9489,7689,763.099.200
27 de set. de 202288,1489,5886,6987,7487,742.875.900
26 de set. de 202287,1590,0786,2686,4186,412.728.500
23 de set. de 202288,1589,9586,0987,2887,285.433.100
22 de set. de 202293,9295,3689,3689,4489,445.836.500
21 de set. de 202295,5099,4293,5994,5194,514.185.200
20 de set. de 202292,9795,0091,8793,5793,572.996.900
19 de set. de 202290,3593,9490,1593,8093,803.480.400
16 de set. de 202291,7692,1189,5291,2591,256.118.100
15 de set. de 202295,26100,8194,5995,3695,365.118.400
14 de set. de 202298,34100,1396,0497,0397,033.540.600
13 de set. de 202297,0099,1495,8496,6396,635.023.800
12 de set. de 2022102,07104,95101,62104,39104,394.014.300
09 de set. de 2022100,00101,2999,28100,54100,544.772.200
08 de set. de 202294,3599,4293,6097,8997,893.681.800
07 de set. de 202292,0996,0691,1595,6295,622.760.700
06 de set. de 202296,6396,6392,1592,3392,333.674.400
02 de set. de 202299,19100,6095,5096,9496,943.771.300
01 de set. de 2022101,88101,8893,2097,1497,147.602.200
31 de ago. de 2022106,58109,78103,07104,95104,953.851.500
30 de ago. de 2022106,22108,21102,45104,61104,612.425.800
29 de ago. de 2022104,39108,00104,26105,29105,292.415.700
26 de ago. de 2022109,83113,05106,42106,73106,733.712.400
25 de ago. de 2022109,75111,78107,37110,38110,383.789.400
24 de ago. de 2022102,62106,34102,21105,30105,302.678.900
23 de ago. de 2022102,55104,80101,12102,99102,992.748.800
22 de ago. de 2022102,35103,89100,28101,85101,853.979.600
19 de ago. de 2022107,36107,36102,98105,73105,734.244.500
18 de ago. de 2022109,29110,82108,60109,45109,452.150.500
17 de ago. de 2022111,09112,21108,29110,02110,022.909.600
16 de ago. de 2022114,51114,88109,57113,54113,544.006.900
15 de ago. de 2022115,25117,90113,67116,20116,202.191.000
12 de ago. de 2022116,00116,15113,38115,72115,723.434.600
11 de ago. de 2022119,51120,75113,84114,78114,784.500.000
10 de ago. de 2022116,46118,77116,05117,76117,765.254.000
09 de ago. de 2022110,95112,01107,49109,76109,764.858.800
08 de ago. de 2022113,29119,23112,31112,98112,985.438.000
05 de ago. de 2022106,20115,53105,69113,29113,296.396.000
04 de ago. de 2022103,26111,54102,10110,49110,4913.692.900
03 de ago. de 2022107,18113,08106,55112,42112,425.515.600
02 de ago. de 2022101,10108,79100,89106,37106,373.649.900
01 de ago. de 202299,80105,5397,63103,45103,454.757.600
29 de jul. de 202298,50102,3096,87102,01102,016.692.000
28 de jul. de 202293,3296,3091,4195,7295,724.152.500
27 de jul. de 202290,1995,0287,7894,0694,066.819.900
26 de jul. de 202289,3589,3584,4685,7285,725.900.300
25 de jul. de 202294,0094,0189,4690,4990,493.534.300
22 de jul. de 2022100,90106,2193,5793,7993,794.743.200
21 de jul. de 2022100,37102,1098,55101,23101,233.835.900
20 de jul. de 202296,23102,4795,23100,88100,885.223.300
19 de jul. de 202292,8593,4087,8092,9692,964.748.900
18 de jul. de 202295,3796,7790,8091,0491,044.985.200
15 de jul. de 202294,6596,7892,2293,6093,604.460.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...