Mercado fechado

Datadog, Inc. (DDOG)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
125,55-4,46 (-3,43%)
No fechamento: 04:00PM EST
124,50 -1,05 (-0,84%)
Pós-fechamento: 07:59PM EST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
21 de jan. de 2022128,26134,48125,36125,55125,554.068.400
20 de jan. de 2022132,88139,69129,35130,01130,013.174.900
19 de jan. de 2022133,21137,37130,63130,91130,913.824.800
18 de jan. de 2022132,96139,85131,21131,87131,874.618.100
14 de jan. de 2022135,34139,73132,65138,28138,284.265.100
13 de jan. de 2022145,75147,81134,94135,13135,134.061.900
12 de jan. de 2022150,38153,60144,36146,33146,332.303.600
11 de jan. de 2022144,80150,12143,50148,60148,602.866.800
10 de jan. de 2022139,78146,52134,17146,33146,334.963.700
07 de jan. de 2022144,00148,59140,59143,79143,792.551.800
06 de jan. de 2022145,69151,34142,58143,89143,895.939.600
05 de jan. de 2022152,45154,50144,73145,52145,527.248.100
04 de jan. de 2022163,44163,44148,86157,76157,766.373.000
03 de jan. de 2022178,75180,28162,00163,83163,834.503.400
31 de dez. de 2021179,19181,30178,01178,11178,111.286.900
30 de dez. de 2021179,99181,70177,51178,93178,931.397.800
29 de dez. de 2021176,81180,77172,71179,71179,711.118.500
28 de dez. de 2021185,70186,28176,29177,42177,421.691.500
27 de dez. de 2021182,00184,86179,77183,47183,473.091.600
23 de dez. de 2021179,41182,00175,73180,36180,361.965.900
22 de dez. de 2021176,98183,31174,27179,68179,682.765.400
21 de dez. de 2021166,99177,64163,93177,49177,493.523.300
20 de dez. de 2021163,80168,85158,58164,38164,383.837.100
17 de dez. de 2021160,00171,38158,75170,16170,1617.287.100
16 de dez. de 2021172,40173,00161,32164,05164,053.377.500
15 de dez. de 2021161,22171,82160,03171,02171,023.741.800
14 de dez. de 2021157,32163,62153,75160,78160,786.585.600
13 de dez. de 2021174,94182,25169,06172,03172,033.405.700
10 de dez. de 2021177,71183,16173,23174,56174,562.625.300
09 de dez. de 2021183,50185,95173,17175,41175,412.811.200
08 de dez. de 2021177,59184,37173,41183,16183,162.793.800
07 de dez. de 2021165,37177,55165,03177,01177,014.073.900
06 de dez. de 2021160,43163,55153,28161,41161,414.257.200
03 de dez. de 2021168,88168,88152,82164,22164,225.135.600
02 de dez. de 2021159,60169,82158,16169,44169,444.291.000
01 de dez. de 2021182,85185,00161,31164,53164,536.257.100
30 de nov. de 2021183,28186,29174,00178,29178,294.149.800
29 de nov. de 2021183,80187,70180,75182,99182,994.163.000
26 de nov. de 2021180,00184,91178,22181,25181,251.647.700
24 de nov. de 2021174,57182,90171,24180,34180,342.900.600
23 de nov. de 2021170,61181,25168,08179,42179,426.193.600
22 de nov. de 2021193,00193,00178,20180,75180,754.303.000
19 de nov. de 2021197,70197,87192,00192,60192,602.445.100
18 de nov. de 2021191,39195,05188,01190,60190,602.212.900
17 de nov. de 2021193,75199,68189,53190,26190,262.943.200
16 de nov. de 2021188,15193,60186,33193,26193,263.230.800
15 de nov. de 2021194,59194,67186,32191,00191,002.476.100
12 de nov. de 2021190,79194,21189,60193,03193,031.829.900
11 de nov. de 2021191,05196,49189,66190,34190,342.425.200
10 de nov. de 2021194,00196,51184,82188,80188,803.662.200
09 de nov. de 2021195,60197,69190,72196,56196,563.764.100
08 de nov. de 2021186,29194,35184,88191,35191,354.420.700
05 de nov. de 2021193,89194,00177,48185,51185,518.946.100
04 de nov. de 2021163,00168,19161,55166,95166,953.007.800
03 de nov. de 2021164,50164,98161,50162,79162,792.002.900
02 de nov. de 2021166,03166,44160,65164,88164,881.869.600
01 de nov. de 2021167,46169,19162,22165,20165,202.903.900
29 de out. de 2021161,92168,73161,38167,05167,052.731.500
28 de out. de 2021156,18161,19154,36161,00161,001.836.400
27 de out. de 2021163,00164,17155,50157,09157,093.922.800
26 de out. de 2021164,58165,34159,42163,87163,871.937.000
25 de out. de 2021161,98164,15160,58161,58161,582.206.400
22 de out. de 2021160,94162,93158,61162,39162,391.602.000
21 de out. de 2021159,45162,36158,74160,92160,921.328.000
20 de out. de 2021159,43159,86154,75158,85158,852.322.400
19 de out. de 2021158,00160,44156,01157,94157,943.479.800
18 de out. de 2021154,95159,13154,50157,42157,421.727.700
15 de out. de 2021153,72156,16151,24154,48154,482.062.200
14 de out. de 2021157,50159,92152,65153,36153,363.926.500
13 de out. de 2021146,86156,80146,36155,89155,895.675.100
12 de out. de 2021143,99147,25141,55145,59145,592.046.800
11 de out. de 2021139,01144,18138,39141,96141,961.282.400
08 de out. de 2021143,18143,91140,10140,32140,321.360.800
07 de out. de 2021143,56146,05142,07142,10142,101.911.800
06 de out. de 2021140,87146,15140,21143,31143,312.147.400
05 de out. de 2021137,23142,57137,20141,89141,891.643.600
04 de out. de 2021143,59143,59134,63137,10137,102.695.800
01 de out. de 2021142,02145,30140,88144,69144,692.802.700
30 de set. de 2021138,98142,73138,82141,35141,352.229.700
29 de set. de 2021138,82140,47136,55138,14138,141.812.500
28 de set. de 2021138,86139,89135,39137,40137,403.040.700
27 de set. de 2021145,57145,98139,93142,00142,002.687.100
24 de set. de 2021146,30147,94143,59147,32147,321.792.900
23 de set. de 2021150,67150,67146,36147,50147,502.253.400
22 de set. de 2021145,83149,57145,46148,69148,692.894.700
21 de set. de 2021143,32146,25142,11145,38145,383.325.300
20 de set. de 2021138,60143,34137,59142,25142,252.447.000
17 de set. de 2021144,93145,86141,91143,13143,133.391.100
16 de set. de 2021139,19144,63138,87144,14144,142.799.100
15 de set. de 2021137,49139,21136,87139,11139,111.775.800
14 de set. de 2021135,72138,57134,50138,12138,122.423.700
13 de set. de 2021137,28138,22131,39135,23135,233.218.300
10 de set. de 2021141,74142,79136,87137,15137,152.652.500
09 de set. de 2021140,00143,12139,15140,90140,903.502.500
08 de set. de 2021136,03141,14133,03139,57139,574.792.400
07 de set. de 2021138,18138,83135,76137,36137,362.532.000
03 de set. de 2021137,22139,53136,42138,06138,061.936.400
02 de set. de 2021136,63137,35135,18137,09137,092.009.300
01 de set. de 2021138,08139,68135,71135,77135,772.945.000
31 de ago. de 2021136,99138,12134,73137,80137,802.120.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...