Datadog Inc DRC (D1DG34)

D1DG34
🏛️ Brasilien →
81.29
Letzte Aktualisierung: 2025-10-02
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
2022-12-29 38.49 38.49 38.49 38.49 0.0M
2022-12-23 36.65 36.65 36.65 36.65 0.0M
2022-12-22 38.03 38.03 38.03 38.03 0.0M
2022-12-21 40.47 40.47 40.06 40.07 0.0M
2022-12-15 41.70 41.70 41.70 41.70 0.0M
2022-12-14 44.18 44.18 44.18 44.18 0.0M
2022-12-13 43.70 43.80 42.17 42.17 0.0M
2022-12-09 39.42 39.42 39.42 39.42 0.0M
2022-12-08 38.78 38.78 38.78 38.78 0.0M
2022-12-07 37.08 37.08 36.80 36.80 0.0M
2022-12-06 35.70 36.00 35.70 35.98 0.0M
2022-12-05 36.90 36.90 36.90 36.90 0.0M
2022-11-25 40.75 40.75 39.45 40.56 0.0M
2022-11-23 39.26 40.71 39.08 40.64 0.0M
2022-11-21 40.00 40.00 39.31 39.31 0.0M
2022-11-17 43.85 43.85 43.85 43.85 0.0M
2022-11-16 44.00 44.75 44.00 44.75 0.0M
2022-11-14 42.15 42.15 42.10 42.10 0.0M
2022-11-11 41.00 43.99 41.00 43.99 0.0M
2022-11-10 41.35 41.35 40.80 41.00 0.0M
2022-11-09 35.56 35.56 34.55 34.55 0.0M
2022-11-08 36.38 36.79 36.38 36.79 0.0M
2022-11-07 35.00 35.60 35.00 35.60 0.0M
2022-11-04 35.00 35.00 35.00 35.00 0.0M
2022-11-03 40.00 40.27 38.30 38.30 0.0M
2022-11-01 41.00 41.20 41.00 41.20 0.0M
2022-10-31 42.26 42.26 42.14 42.14 0.0M
2022-10-28 42.05 42.05 42.05 42.05 0.0M
2022-10-27 44.11 44.11 44.11 44.11 0.0M
2022-10-26 45.63 45.63 44.11 44.11 0.0M
2022-10-25 45.53 45.63 45.53 45.63 0.0M
2022-10-24 42.99 43.28 42.99 43.28 0.0M
2022-10-21 41.39 42.20 41.39 42.20 0.0M
2022-10-17 42.44 42.44 42.44 42.44 0.0M
2022-10-14 40.68 40.68 40.52 40.52 0.0M
2022-10-13 41.47 42.95 41.47 42.63 0.0M
2022-10-11 43.64 43.64 43.64 43.64 0.0M
2022-10-10 44.80 44.80 42.75 43.77 0.0M
2022-10-07 46.53 46.53 45.80 45.80 0.0M
2022-10-05 49.32 49.32 49.32 49.32 0.0M
2022-10-04 49.81 49.81 49.59 49.59 0.0M
2022-10-03 46.80 46.80 46.80 46.80 0.0M
2022-09-30 48.45 48.45 48.45 48.45 0.0M
2022-09-29 47.19 47.19 47.16 47.16 0.0M
2022-09-28 47.30 47.46 47.30 47.46 0.0M
2022-09-23 45.76 45.76 45.76 45.76 0.0M
2022-09-22 46.28 46.28 46.03 46.03 0.0M
2022-09-21 49.56 49.56 49.56 49.56 0.0M
2022-09-20 48.01 48.01 48.01 48.01 0.0M
2022-09-16 49.18 49.18 47.83 47.83 0.0M
2022-09-15 51.24 51.24 49.70 49.70 0.0M
2022-09-13 50.54 52.07 50.34 50.35 0.0M
2022-09-09 52.10 52.10 51.82 51.82 0.0M
2022-09-08 50.58 51.78 50.58 51.02 0.0M
2022-09-06 49.48 49.59 48.65 48.85 0.0M
2022-09-02 50.82 50.82 49.31 49.31 0.0M
2022-09-01 50.82 50.82 50.82 50.82 0.0M
2022-08-29 54.06 54.06 54.06 54.06 0.0M
2022-08-26 55.48 55.48 54.72 54.72 0.0M
2022-08-25 55.50 56.05 55.50 56.05 0.0M
2022-08-24 53.60 53.60 53.50 53.50 0.0M
2022-08-23 52.59 52.80 52.59 52.80 0.0M
2022-08-22 52.60 52.65 52.60 52.65 0.0M
2022-08-18 57.00 57.00 56.46 56.70 0.0M
2022-08-16 57.68 57.97 57.68 57.93 0.1M
2022-08-15 59.30 59.30 59.30 59.30 0.0M
2022-08-11 60.04 60.04 59.97 59.97 0.0M
2022-08-10 59.51 59.93 59.51 59.92 0.0M
2022-08-09 56.46 56.46 55.48 55.48 0.0M
2022-08-08 57.86 57.86 57.86 57.86 0.0M
2022-08-05 56.58 59.02 56.58 59.02 0.0M
2022-08-04 55.00 56.58 55.00 56.58 0.0M
2022-08-03 58.65 59.40 58.65 59.30 0.0M
2022-07-28 49.48 49.65 49.31 49.31 0.0M
2022-07-27 48.00 48.00 48.00 48.00 0.0M
2022-07-26 46.01 46.01 46.01 46.01 0.0M
2022-07-25 51.54 51.54 51.54 51.54 0.0M
2022-07-22 56.80 57.43 51.20 51.54 0.0M
2022-07-21 54.90 55.56 54.90 55.56 0.0M
2022-07-20 55.13 55.13 55.13 55.13 0.0M
2022-07-19 49.73 50.23 49.55 50.23 0.1M
2022-07-18 49.90 51.00 49.18 49.18 0.0M
2022-07-15 50.90 50.90 50.90 50.90 0.0M
2022-07-14 51.15 52.10 50.40 50.77 0.0M
2022-07-13 52.95 52.95 52.95 52.95 0.0M
2022-07-12 53.58 53.58 53.22 53.28 0.0M
2022-07-08 57.00 57.00 56.95 56.95 0.0M
2022-07-07 58.62 58.62 58.50 58.50 0.0M
2022-07-06 58.44 59.04 58.02 58.62 0.0M
2022-07-05 53.50 58.71 53.50 58.71 0.0M
2022-06-30 50.40 50.40 47.99 49.10 0.0M
2022-06-29 51.54 51.54 50.70 50.89 0.1M
2022-06-28 51.32 51.32 51.32 51.32 0.0M
2022-06-27 55.03 55.13 55.03 55.13 0.0M
2022-06-24 56.02 56.02 56.02 56.02 0.0M
2022-06-23 49.95 52.80 49.95 52.40 0.0M
2022-06-22 46.05 48.55 46.05 48.55 0.0M
2022-06-21 45.90 46.05 45.90 46.05 0.0M
2022-06-20 42.82 42.82 42.79 42.79 0.0M
2022-06-17 42.39 44.44 42.20 44.28 0.0M
2022-06-15 45.27 45.27 45.27 45.27 0.1M
2022-06-14 45.12 45.12 44.00 44.16 0.0M
2022-06-13 45.00 45.00 45.00 45.00 0.0M
2022-06-10 47.81 47.81 47.81 47.81 0.0M
2022-06-09 52.84 53.00 51.70 51.70 0.0M
2022-06-08 52.84 52.84 52.84 52.84 0.0M
2022-06-07 51.85 53.15 51.85 52.84 0.0M
2022-06-06 52.18 52.20 52.18 52.20 0.0M
2022-06-02 46.49 51.99 46.49 51.99 0.0M
2022-06-01 47.90 47.90 47.05 47.05 0.1M
2022-05-31 46.63 46.63 45.45 45.45 0.0M
2022-05-30 45.00 45.00 45.00 45.00 0.0M
2022-05-27 45.48 46.35 44.08 46.35 0.0M
2022-05-26 40.74 42.20 40.74 42.20 0.0M
2022-05-25 43.18 43.18 43.18 43.18 0.0M
2022-05-24 41.45 42.42 40.77 42.42 0.0M
2022-05-23 44.89 44.89 44.89 44.89 0.0M
2022-05-20 47.75 47.75 44.49 45.94 0.0M
2022-05-19 47.40 47.56 47.36 47.36 0.0M
2022-05-18 43.40 43.80 42.50 43.80 0.0M
2022-05-17 46.17 46.70 43.65 46.55 0.1M
2022-05-13 53.89 55.25 53.89 55.25 0.0M
2022-05-11 50.00 50.00 50.00 50.00 0.0M
2022-05-10 49.15 50.80 48.50 50.12 0.2M
2022-05-09 53.70 53.70 49.50 49.75 0.0M
2022-05-05 58.42 58.42 56.82 56.82 0.0M
2022-05-04 52.96 58.42 52.96 58.42 0.0M
2022-05-03 61.00 61.00 56.24 56.24 0.0M
2022-05-02 60.52 61.14 59.22 61.14 0.0M
2022-04-29 60.52 60.52 60.52 60.52 0.0M
2022-04-27 60.11 60.77 59.52 59.58 0.0M
2022-04-26 60.12 60.12 59.34 59.34 0.0M
2022-04-25 59.20 60.55 59.05 59.06 0.0M
2022-04-22 58.02 58.02 56.94 56.94 0.0M
2022-04-20 61.78 61.78 61.08 61.08 0.0M
2022-04-19 61.20 64.68 61.20 64.68 0.0M
2022-04-14 67.97 67.97 64.05 64.35 0.0M
2022-04-13 65.87 66.72 65.87 66.72 0.0M
2022-04-12 64.90 64.90 64.02 64.02 0.0M
2022-04-11 62.92 63.50 62.92 63.50 0.0M
2022-04-08 63.99 63.99 62.92 62.92 0.0M
2022-04-07 65.02 65.02 64.86 64.86 0.2M
2022-04-06 65.02 65.02 65.02 65.02 0.0M
2022-04-04 71.43 72.36 71.43 71.96 0.0M
2022-04-01 71.75 72.66 70.56 70.86 0.0M
2022-03-31 72.00 73.53 72.00 72.84 0.0M
2022-03-30 73.75 73.75 72.31 72.31 0.0M
2022-03-29 71.50 71.50 71.50 71.50 0.0M
2022-03-28 69.40 71.05 69.00 70.75 0.0M
2022-03-25 73.15 73.15 69.41 69.41 0.0M
2022-03-24 73.22 73.50 72.80 73.50 0.0M
2022-03-22 68.71 74.27 68.71 74.27 0.0M
2022-03-21 70.00 70.00 67.69 68.71 0.0M
2022-03-18 69.23 72.99 69.23 72.65 0.0M
2022-03-17 67.20 69.06 67.20 69.06 0.0M
2022-03-16 66.10 66.10 63.70 63.70 0.0M
2022-03-15 61.65 62.43 61.65 62.43 0.0M
2022-03-14 63.36 63.36 63.36 63.36 0.0M
2022-03-11 64.54 64.54 64.54 64.54 0.1M
2022-03-09 66.72 71.62 66.72 71.62 0.0M
2022-03-08 65.82 65.82 63.20 64.89 0.0M
2022-03-07 71.05 71.05 65.82 65.82 0.0M
2022-03-04 71.32 71.32 71.32 71.32 0.0M
2022-03-03 76.70 76.93 74.00 74.16 0.0M
2022-03-02 81.01 84.36 81.01 84.36 0.0M
2022-02-25 81.25 82.10 81.04 81.99 0.0M
2022-02-24 74.29 81.69 74.29 81.25 0.0M
2022-02-23 80.40 80.40 75.19 75.19 0.0M
2022-02-22 81.28 81.44 79.60 80.88 0.0M
2022-02-21 83.26 83.26 83.26 83.26 0.0M
2022-02-18 85.95 85.95 82.00 82.08 0.0M
2022-02-17 87.66 87.66 85.54 85.95 0.0M
2022-02-16 87.89 89.76 87.89 89.76 0.0M
2022-02-15 84.78 87.24 84.78 87.24 0.0M
2022-02-14 87.03 87.56 84.51 85.10 0.0M
2022-02-11 92.42 92.42 87.03 87.03 0.0M
2022-02-10 94.15 94.15 92.56 92.72 0.0M
2022-02-09 80.38 81.20 80.11 80.96 0.0M
2022-02-08 80.60 80.60 79.60 79.60 0.0M
2022-02-07 82.96 82.96 80.16 80.80 0.0M
2022-02-04 74.38 81.27 74.38 81.27 0.0M
2022-02-03 73.29 73.50 73.29 73.50 0.0M
2022-02-02 78.48 78.48 74.25 74.25 0.0M
2022-02-01 78.08 78.48 75.84 77.50 0.0M
2022-01-31 73.60 77.00 73.36 76.85 0.0M
2022-01-27 72.66 72.66 69.89 69.89 0.0M
2022-01-26 71.87 72.66 71.87 72.45 0.0M
2022-01-25 71.82 71.82 69.51 69.79 0.0M
2022-01-24 66.69 69.56 65.86 69.56 0.0M
2022-01-21 70.40 70.40 69.56 69.56 0.0M
2022-01-20 72.51 72.73 72.51 72.73 0.0M
2022-01-19 74.80 74.80 74.34 74.34 0.0M
2022-01-18 73.83 73.83 73.83 73.83 0.0M
2022-01-17 77.71 77.85 77.69 77.85 0.0M
2022-01-14 75.15 75.15 74.13 74.13 0.0M
2022-01-13 77.30 77.30 75.88 75.88 0.0M
2022-01-12 83.25 83.25 80.96 80.96 0.0M
2022-01-11 82.24 83.20 82.24 83.15 0.0M
2022-01-10 78.88 80.80 76.70 80.80 0.0M
2022-01-07 81.77 83.65 80.49 81.28 0.0M
2022-01-06 82.72 83.04 82.64 83.04 0.0M
2022-01-05 87.96 87.96 82.72 82.72 0.0M
2022-01-04 94.05 94.05 85.68 90.35 0.0M
2022-01-03 102.50 102.50 92.42 92.42 0.0M