Datadog Inc DRC (D1DG34)

D1DG34
🏛️ Brasilien →
82.15
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 102.00 102.00 100.50 100.82 0.1M
2021-12-29 101.60 102.78 100.46 102.70 0.0M
2021-12-28 101.00 101.20 100.20 100.20 0.0M
2021-12-27 103.83 103.83 102.00 102.69 0.0M
2021-12-23 101.31 102.60 101.31 102.60 0.0M
2021-12-22 101.30 102.50 101.30 101.42 0.0M
2021-12-21 95.60 100.98 95.60 100.98 0.0M
2021-12-20 95.80 95.80 93.19 93.19 0.0M
2021-12-17 96.00 96.80 95.35 95.35 0.0M
2021-12-16 98.10 98.10 92.80 93.40 0.0M
2021-12-15 90.54 94.25 90.54 94.00 0.0M
2021-12-14 92.33 92.33 89.40 89.40 0.0M
2021-12-13 101.10 101.10 98.10 98.10 0.0M
2021-12-10 98.50 99.20 98.03 98.03 0.0M
2021-12-09 99.50 99.90 99.50 99.90 0.0M
2021-12-08 99.50 101.30 99.39 101.30 0.0M
2021-12-07 97.82 99.63 97.82 99.09 0.0M
2021-12-06 88.47 92.34 88.47 92.34 0.0M
2021-12-03 90.60 90.60 89.51 89.51 0.0M
2021-12-02 92.40 94.59 92.40 94.59 0.0M
2021-12-01 94.33 94.90 94.33 94.90 0.0M
2021-11-29 102.54 102.82 102.54 102.55 0.0M
2021-11-26 100.43 100.43 100.20 100.20 0.0M
2021-11-25 99.12 99.12 99.04 99.04 0.0M
2021-11-24 100.98 100.99 100.98 100.99 0.0M
2021-11-23 100.00 101.60 95.23 98.79 0.0M
2021-11-22 105.83 105.83 100.75 103.06 0.0M
2021-11-19 109.26 110.03 108.94 108.94 0.0M
2021-11-18 105.32 107.41 105.32 106.00 0.0M
2021-11-17 106.24 106.24 105.32 105.32 0.0M
2021-11-16 102.74 106.35 102.74 106.35 0.0M
2021-11-12 103.81 105.70 103.81 105.50 0.0M
2021-11-11 104.60 104.99 103.25 103.25 0.0M
2021-11-10 105.37 105.82 103.75 103.86 0.0M
2021-11-09 105.70 108.05 105.70 108.05 0.0M
2021-11-08 104.80 107.50 104.20 107.00 0.0M
2021-11-05 104.40 104.40 99.00 102.60 0.0M
2021-11-04 93.78 93.78 93.13 93.13 0.0M
2021-11-03 91.88 91.88 91.88 91.88 0.0M
2021-11-01 94.05 94.05 92.70 92.70 0.0M
2021-10-29 89.59 95.49 87.66 95.04 0.0M
2021-10-28 88.00 90.25 88.00 90.25 0.0M
2021-10-27 86.58 88.02 86.58 88.00 0.0M
2021-10-26 91.26 91.26 90.27 90.45 0.0M
2021-10-25 91.11 91.11 90.02 90.02 0.0M
2021-10-22 92.15 92.15 91.71 91.71 0.0M
2021-10-21 89.91 92.07 89.91 92.07 0.0M
2021-10-20 88.00 88.00 88.00 88.00 0.0M
2021-10-19 88.40 89.19 88.40 89.19 0.0M
2021-10-18 86.48 87.00 86.40 87.00 0.0M
2021-10-15 84.02 84.74 84.00 84.50 0.0M
2021-10-14 85.76 86.84 85.76 85.76 0.0M
2021-10-13 85.52 85.76 85.02 85.76 0.0M
2021-10-08 78.89 78.89 77.68 77.68 0.0M
2021-10-05 75.25 77.63 75.18 76.65 0.0M
2021-10-04 75.76 75.82 73.36 74.64 0.0M
2021-10-01 76.72 77.84 76.72 77.84 0.0M
2021-09-30 77.00 77.00 77.00 77.00 0.0M
2021-09-29 74.50 74.50 74.13 74.13 0.0M
2021-09-28 74.40 74.50 74.40 74.50 0.0M
2021-09-27 75.15 75.15 75.15 75.15 0.0M
2021-09-20 74.80 74.80 74.80 74.80 0.0M
2021-09-16 75.18 76.23 75.18 76.23 0.0M
2021-09-15 72.24 73.01 72.24 73.01 0.0M
2021-09-09 74.57 74.57 74.57 74.57 0.0M
2021-09-08 70.28 71.26 70.00 70.21 0.0M
2021-09-02 70.84 70.84 70.84 70.84 0.0M
2021-09-01 70.75 70.84 70.75 70.84 0.0M
2021-08-30 70.98 70.98 70.90 70.90 0.0M
2021-08-27 70.10 70.10 70.10 70.10 0.0M
2021-08-26 70.98 72.66 69.30 69.30 0.0M
2021-08-25 70.84 70.84 70.75 70.75 0.0M
2021-08-24 71.30 71.30 70.63 71.25 0.0M
2021-08-23 71.30 71.30 71.30 71.30 0.0M
2021-08-20 71.20 71.36 70.63 70.95 0.0M
2021-08-19 72.26 72.26 71.85 71.90 0.0M
2021-08-18 71.40 71.40 71.40 71.40 0.0M
2021-08-17 69.75 70.05 69.75 70.05 0.0M
2021-08-16 70.00 70.55 69.90 70.55 0.0M
2021-08-13 71.51 71.51 71.00 71.00 0.0M
2021-08-12 68.40 68.40 68.40 68.40 0.0M
2021-08-11 67.00 67.00 67.00 67.00 0.0M
2021-08-09 68.14 68.14 67.76 67.76 0.0M
2021-08-06 68.93 69.40 67.97 69.40 0.0M
2021-08-05 68.28 69.84 66.92 69.78 0.0M
2021-08-04 59.76 59.76 59.76 59.76 0.0M
2021-08-02 57.54 57.54 57.54 57.54 0.0M
2021-07-29 56.55 56.55 56.55 56.55 0.0M
2021-07-23 58.15 58.15 57.96 57.96 0.0M
2021-07-21 56.00 56.46 56.00 56.46 0.0M
2021-07-20 55.97 56.00 55.44 56.00 0.0M
2021-07-12 56.10 56.10 55.82 55.82 0.0M
2021-07-08 55.51 55.51 55.51 55.51 0.0M
2021-07-06 54.59 56.45 54.59 56.45 0.0M
2021-07-05 55.00 55.00 54.59 54.59 0.0M
2021-07-02 53.70 53.70 53.70 53.70 0.0M
2021-07-01 53.00 53.00 53.00 53.00 0.0M
2021-06-22 52.20 52.20 52.20 52.20 0.0M
2021-06-18 52.03 52.89 51.94 52.89 0.0M
2021-06-17 51.00 51.00 51.00 51.00 0.0M
2021-06-15 48.96 48.96 48.96 48.96 0.0M
2021-06-14 49.35 49.35 49.35 49.35 0.0M
2021-06-11 47.96 48.21 47.96 48.21 0.0M
2021-06-10 47.00 47.90 47.00 47.90 0.0M
2021-06-09 46.39 46.39 46.05 46.38 0.0M
2021-06-08 46.80 46.80 46.80 46.80 0.0M
2021-06-07 44.40 45.80 44.40 45.56 0.0M
2021-06-04 45.05 45.05 44.75 44.75 0.0M
2021-06-02 46.40 46.65 46.40 46.54 0.0M
2021-06-01 47.35 47.45 46.90 47.45 0.0M
2021-05-31 46.96 46.96 46.96 46.96 0.0M
2021-05-28 47.42 47.42 47.42 47.42 0.0M
2021-05-27 47.80 48.65 47.80 48.00 0.0M
2021-05-26 49.55 49.55 48.65 48.65 0.0M
2021-05-25 47.10 47.10 47.10 47.10 0.0M
2021-05-24 47.64 47.64 47.64 47.64 0.0M
2021-05-21 48.00 48.00 47.30 47.64 0.0M
2021-05-20 45.44 46.48 45.44 46.48 0.0M
2021-05-18 43.62 43.67 43.48 43.48 0.0M
2021-05-17 43.24 43.24 42.10 42.10 0.0M
2021-05-14 42.20 43.07 42.20 43.07 0.0M
2021-05-13 41.66 41.74 41.66 41.74 0.0M
2021-05-12 41.03 41.03 40.30 40.74 0.0M
2021-05-11 39.84 41.03 39.84 41.03 0.0M
2021-05-10 39.31 39.78 39.08 39.78 0.0M
2021-05-07 40.80 41.55 39.99 40.36 0.0M
2021-05-06 40.00 40.00 36.96 37.46 0.0M
2021-05-05 41.86 41.86 41.68 41.68 0.0M
2021-05-04 43.08 43.08 42.10 42.10 0.0M
2021-05-03 44.30 44.30 43.50 43.60 0.0M
2021-04-29 47.62 47.62 47.62 47.62 0.0M
2021-04-28 49.75 49.75 49.75 49.75 0.0M
2021-04-27 50.80 50.80 50.80 50.80 0.0M
2021-04-26 50.54 50.54 50.54 50.54 0.0M
2021-04-23 48.02 49.20 48.02 49.16 0.0M
2021-04-22 47.42 47.42 47.42 47.42 0.0M
2021-04-20 48.59 48.59 46.62 46.62 0.0M
2021-04-19 49.05 49.45 49.05 49.05 0.0M
2021-04-15 53.75 53.75 53.75 53.75 0.0M
2021-04-14 54.26 54.26 54.26 54.26 0.0M
2021-04-13 53.64 54.30 53.64 54.26 0.0M
2021-04-12 49.28 51.48 49.28 51.48 0.0M
2021-04-08 50.44 50.48 49.29 49.58 0.0M
2021-04-07 49.45 49.45 48.40 49.00 0.0M
2021-04-06 50.35 50.35 50.35 50.35 0.0M
2021-04-05 49.68 49.68 46.70 46.70 0.0M
2021-03-31 47.18 47.18 47.18 47.18 0.0M
2021-03-30 43.42 44.14 43.42 43.62 0.0M
2021-03-29 45.80 45.80 45.80 45.80 0.0M
2021-03-24 47.58 47.58 47.58 47.58 0.0M
2021-03-23 45.75 47.58 45.75 47.58 0.0M
2021-03-19 46.06 46.06 45.71 45.71 0.0M
2021-03-18 46.01 46.01 45.80 45.80 0.0M
2021-03-17 47.50 48.52 47.50 48.52 0.0M
2021-03-16 49.40 49.40 49.40 49.40 0.0M
2021-03-15 49.06 49.52 49.06 49.44 0.0M
2021-03-12 46.76 46.76 46.06 46.06 0.0M
2021-03-10 49.18 49.18 49.18 49.18 0.0M
2021-03-09 47.02 47.02 47.02 47.02 0.0M
2021-03-08 46.68 46.68 46.68 46.68 0.0M
2021-03-05 46.68 46.68 46.68 46.68 0.0M
2021-03-04 50.26 50.26 49.00 49.00 0.0M
2021-03-03 51.87 51.87 50.00 50.09 0.0M
2021-03-01 52.98 52.98 52.98 52.98 0.0M
2021-02-24 53.04 53.04 53.04 53.04 0.0M
2021-02-23 52.68 52.68 52.47 52.51 0.0M
2021-02-22 57.18 57.18 54.36 54.36 0.0M
2021-02-19 57.42 57.42 57.42 57.42 0.0M
2021-02-18 56.04 57.96 55.72 57.65 0.0M
2021-02-11 62.30 63.12 61.98 63.12 0.0M
2021-02-09 64.50 64.50 63.39 63.39 0.0M
2021-02-08 62.80 62.80 61.50 62.40 0.0M
2021-02-05 61.50 61.50 61.10 61.50 0.0M
2021-02-04 60.00 60.00 58.90 59.27 0.0M
2021-02-01 56.05 56.05 55.90 55.90 0.0M
2021-01-28 55.25 55.25 55.25 55.25 0.0M
2021-01-27 55.05 55.25 55.05 55.25 0.0M
2021-01-26 59.12 59.12 59.12 59.12 0.0M
2021-01-22 59.12 59.12 58.00 58.00 0.0M
2021-01-21 55.05 55.05 55.05 55.05 0.0M
2021-01-20 53.99 53.99 53.99 53.99 0.0M
2021-01-19 52.15 52.15 52.15 52.15 0.0M
2021-01-15 53.49 53.49 53.40 53.40 0.0M
2021-01-13 56.15 56.15 54.75 55.50 0.0M
2021-01-12 57.69 57.69 56.70 56.70 0.0M
2021-01-11 55.25 59.12 55.25 58.70 0.0M
2021-01-08 51.84 54.04 51.84 53.93 0.0M
2021-01-06 48.86 49.87 48.60 49.87 0.0M
2021-01-05 48.86 48.86 48.86 48.86 0.0M
2021-01-04 53.00 53.00 48.30 48.30 0.0M