Mercado abrirá em 1 h 29 min

Datadog, Inc. (DDOG)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
114,78-2,98 (-2,53%)
No fechamento: 04:00PM EDT
115,25 +0,47 (+0,41%)
Pré-Abertura: 07:13AM EDT
Período:
12 de ago. de 2021 - 12 de ago. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
11 de ago. de 2022119,51120,75113,84114,78114,784.498.500
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 2022106,20115,53105,69113,29113,296.394.100
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 202298,50102,3096,87102,01102,016.690.400
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 2022100,90106,2193,5793,7993,794.740.400
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 202294,6596,7892,2293,6093,604.458.000
14 de jul. de 202296,3096,4991,5693,7893,783.206.700
13 de jul. de 202295,26101,1492,1397,3497,344.852.500
12 de jul. de 2022104,69107,2595,5797,3297,326.087.300
11 de jul. de 2022106,41107,09101,07104,01104,013.211.400
08 de jul. de 2022105,30111,41103,22108,29108,293.961.300
07 de jul. de 2022107,53110,82106,89107,70107,704.422.700
06 de jul. de 2022108,85112,58105,90108,03108,034.086.400
05 de jul. de 2022100,92110,0898,06108,38108,386.543.700
01 de jul. de 202295,25101,2095,09101,05101,053.821.100
30 de jun. de 202297,0897,5990,4695,2495,244.417.300
29 de jun. de 202297,10100,9595,1398,3798,373.126.200
28 de jun. de 2022104,80106,9796,1397,3297,324.468.900
27 de jun. de 2022106,16107,91102,04105,20105,204.215.400
24 de jun. de 2022102,54107,81102,25107,48107,486.592.900
23 de jun. de 202292,54102,2191,30100,60100,607.341.000
22 de jun. de 202288,5095,1587,9391,0991,093.656.100
21 de jun. de 202288,0093,1487,1590,3190,314.348.000
17 de jun. de 202282,3187,2281,9285,6385,635.896.600
16 de jun. de 202285,4887,7981,1281,9981,996.016.300
15 de jun. de 202286,1391,3084,0089,3589,358.527.500
14 de jun. de 202287,4589,8684,7087,1187,114.384.000
13 de jun. de 202290,6394,1185,7486,1486,146.710.100
10 de jun. de 2022100,89100,9893,8196,2096,205.025.900
09 de jun. de 2022107,33110,92103,00103,64103,645.852.300
08 de jun. de 2022106,56111,82106,56107,35107,353.668.800
07 de jun. de 2022101,58110,40101,17108,06108,064.300.800
06 de jun. de 2022108,38109,41102,38103,16103,163.962.100
03 de jun. de 2022106,82110,95103,78105,44105,445.763.200
02 de jun. de 202297,39116,6296,20110,08110,0815.399.700
01 de jun. de 202296,84103,8895,5397,5097,506.668.900
31 de mai. de 202298,1699,3993,6495,3995,395.545.000
27 de mai. de 202291,0298,1890,6398,0798,076.535.300
26 de mai. de 202283,2191,6182,1589,6389,636.696.100
25 de mai. de 202284,6990,3883,8588,7388,735.822.900
24 de mai. de 202291,9392,6684,1485,8185,814.988.000
23 de mai. de 202294,5395,9690,1693,9393,934.170.900
20 de mai. de 202298,52100,9390,1894,7994,796.090.900
19 de mai. de 202289,83100,6188,9096,5396,538.149.000
18 de mai. de 202294,1395,0584,6988,0788,079.012.000
17 de mai. de 2022100,38102,0087,5695,0595,059.610.400
16 de mai. de 2022106,83108,9396,1097,1997,196.186.200
13 de mai. de 2022103,15109,73101,61108,86108,866.217.000
12 de mai. de 202295,50105,6292,6198,8398,837.124.100
11 de mai. de 202296,13104,7494,1897,8797,877.493.100
10 de mai. de 2022101,35104,5192,3998,3198,317.323.500
09 de mai. de 2022105,10108,0696,0897,5397,538.865.800
06 de mai. de 2022109,75118,60101,37110,00110,008.274.800
05 de mai. de 2022118,00124,43106,86111,87111,8711.142.000
04 de mai. de 2022116,07119,33104,77119,00119,006.707.800
03 de mai. de 2022119,07121,17112,80114,89114,895.419.500
02 de mai. de 2022119,94123,34116,18120,20120,204.289.300
29 de abr. de 2022126,51130,66120,36120,78120,783.902.300
28 de abr. de 2022124,09130,70121,00128,47128,473.880.200
27 de abr. de 2022122,61127,43119,61120,44120,444.202.200
26 de abr. de 2022121,61124,79118,20119,35119,355.972.800
25 de abr. de 2022118,49124,60117,86121,68121,689.132.000
22 de abr. de 2022123,41125,39117,94118,40118,404.421.700
21 de abr. de 2022133,65137,44121,21121,82121,823.134.900
20 de abr. de 2022138,58138,58130,20131,62131,622.124.200
19 de abr. de 2022131,43138,80129,92137,28137,283.000.200
18 de abr. de 2022135,00135,59127,06131,11131,112.213.800
14 de abr. de 2022142,67142,85135,35136,04136,042.311.100
13 de abr. de 2022134,95144,42134,75142,87142,872.855.000
12 de abr. de 2022140,00145,19134,80135,50135,502.991.300
11 de abr. de 2022131,63137,87130,68135,09135,092.726.900
08 de abr. de 2022134,79137,28132,13134,29134,292.377.200
07 de abr. de 2022136,11140,75132,86137,24137,242.340.600
06 de abr. de 2022142,43143,38134,05137,27137,274.017.400
05 de abr. de 2022156,85157,37143,91146,90146,904.437.100
04 de abr. de 2022154,03159,00153,27156,56156,562.674.900
01 de abr. de 2022150,98156,42149,89153,50153,503.290.100
31 de mar. de 2022150,73156,16148,01151,47151,473.879.700
30 de mar. de 2022153,00158,24148,54149,66149,663.240.400
29 de mar. de 2022153,96157,35148,83155,41155,416.686.200
28 de mar. de 2022146,36151,32143,51149,35149,352.365.900
25 de mar. de 2022152,00153,20142,03146,84146,842.755.700
24 de mar. de 2022147,94152,47143,75152,21152,212.787.000
23 de mar. de 2022145,50152,62142,02146,44146,442.971.900
22 de mar. de 2022142,19151,92140,49148,65148,654.634.200
21 de mar. de 2022142,89145,47134,63140,14140,143.767.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...