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
2023-12-28 60.06 60.06 59.70 59.70 0.0M
2023-12-27 59.46 59.64 59.46 59.64 0.0M
2023-12-26 59.57 59.63 59.57 59.63 0.0M
2023-12-22 59.20 59.31 59.20 59.31 0.0M
2023-12-21 59.46 60.00 59.46 60.00 0.0M
2023-12-20 60.18 60.18 59.28 59.28 0.0M
2023-12-19 59.46 59.82 59.46 59.64 0.0M
2023-12-18 59.90 61.04 59.90 60.54 0.0M
2023-12-15 60.18 60.82 60.18 60.82 0.0M
2023-12-14 58.68 59.07 57.55 59.02 0.0M
2023-12-13 57.48 57.60 57.48 57.60 0.0M
2023-12-12 57.00 57.00 56.76 56.76 0.0M
2023-12-11 56.50 57.16 56.50 56.63 0.0M
2023-12-07 57.36 57.36 56.40 56.40 0.0M
2023-12-06 57.97 57.97 57.16 57.16 0.0M
2023-12-05 58.22 58.22 57.65 57.65 0.0M
2023-12-04 57.40 57.40 57.40 57.40 0.0M
2023-12-01 57.70 57.80 57.24 57.24 0.0M
2023-11-30 58.80 58.81 57.36 57.36 0.0M
2023-11-29 57.48 57.48 56.83 56.83 0.0M
2023-11-28 55.35 55.93 55.35 55.89 0.0M
2023-11-27 55.44 55.44 54.96 54.96 0.0M
2023-11-24 54.40 55.35 54.40 55.35 0.0M
2023-11-22 55.80 55.80 55.00 55.66 0.0M
2023-11-21 54.38 54.61 54.04 54.61 0.0M
2023-11-20 53.90 53.90 53.90 53.90 0.0M
2023-11-17 53.50 53.50 53.50 53.50 0.0M
2023-11-16 53.00 53.00 52.90 52.90 0.0M
2023-11-14 52.20 52.56 52.20 52.56 0.0M
2023-11-13 51.25 51.25 51.25 51.25 0.0M
2023-11-10 49.80 50.58 49.80 50.58 0.0M
2023-11-09 48.99 50.00 48.99 50.00 0.0M
2023-11-08 49.40 49.55 48.90 48.90 0.0M
2023-11-07 46.20 50.80 46.20 49.76 0.0M
2023-11-06 38.85 38.88 38.85 38.88 0.0M
2023-11-03 39.52 40.44 39.09 40.20 0.0M
2023-11-01 39.84 39.84 39.45 39.45 0.0M
2023-10-31 41.22 41.22 41.04 41.13 0.0M
2023-10-30 40.42 40.42 40.42 40.42 0.0M
2023-10-27 40.88 40.88 40.72 40.72 0.0M
2023-10-26 40.47 40.47 40.47 40.47 0.0M
2023-10-25 41.92 41.92 41.07 41.07 0.0M
2023-10-24 44.14 44.14 43.91 43.91 0.0M
2023-10-23 42.34 42.46 42.34 42.46 0.0M
2023-10-20 43.65 43.65 43.65 43.65 0.0M
2023-10-19 44.16 44.45 44.16 44.45 0.0M
2023-10-17 45.35 45.35 45.35 45.35 0.0M
2023-10-16 44.64 46.12 44.64 46.12 0.0M
2023-10-13 44.52 44.76 44.52 44.76 0.0M
2023-10-11 46.74 46.74 44.97 44.97 0.0M
2023-10-10 47.15 47.15 47.15 47.15 0.0M
2023-10-09 47.20 47.20 47.15 47.15 0.0M
2023-10-06 47.60 48.94 47.60 48.85 0.0M
2023-10-05 46.28 46.28 46.28 46.28 0.0M
2023-10-04 45.56 45.72 45.56 45.72 0.0M
2023-10-02 46.25 46.65 46.25 46.35 0.0M
2023-09-29 46.50 46.55 45.84 46.04 0.0M
2023-09-28 45.12 45.27 44.95 44.95 0.0M
2023-09-27 44.20 44.20 44.20 44.20 0.0M
2023-09-26 43.38 43.39 43.22 43.22 0.0M
2023-09-25 43.62 43.84 43.62 43.84 0.0M
2023-09-22 44.00 44.00 44.00 44.00 0.0M
2023-09-21 43.71 43.71 43.63 43.63 0.0M
2023-09-20 45.12 45.12 45.12 45.12 0.0M
2023-09-19 45.00 45.00 44.81 44.81 0.0M
2023-09-18 46.10 46.10 46.10 46.10 0.0M
2023-09-15 46.50 46.50 45.97 46.03 0.0M
2023-09-14 47.50 47.88 47.50 47.77 0.0M
2023-09-13 48.27 48.27 47.93 47.93 0.0M
2023-09-12 48.96 48.96 48.96 48.96 0.0M
2023-09-11 49.79 50.10 49.49 50.10 0.0M
2023-09-08 48.80 49.05 48.80 49.05 0.0M
2023-09-06 48.35 48.35 48.04 48.21 0.0M
2023-09-05 47.89 48.64 47.81 48.64 0.0M
2023-09-04 49.05 49.05 49.05 49.05 0.0M
2023-09-02 48.11 48.11 48.11 48.11 0.0M
2023-09-01 46.70 48.48 46.70 48.11 0.0M
2023-08-31 47.11 47.66 47.11 47.66 0.0M
2023-08-30 45.40 45.48 45.40 45.47 0.0M
2023-08-29 45.64 46.26 45.64 46.17 0.0M
2023-08-28 45.18 45.18 45.15 45.15 0.0M
2023-08-25 45.30 45.30 45.30 45.30 0.0M
2023-08-24 45.80 45.80 45.08 45.47 0.0M
2023-08-23 45.95 46.49 45.95 46.49 0.0M
2023-08-22 47.30 47.30 46.20 46.20 0.0M
2023-08-21 47.59 47.59 47.30 47.30 0.0M
2023-08-18 45.16 46.39 45.16 46.39 0.0M
2023-08-17 44.73 44.73 44.73 44.73 0.0M
2023-08-16 44.69 45.16 44.69 45.16 0.0M
2023-08-15 44.40 44.40 44.18 44.21 0.0M
2023-08-14 44.05 44.56 44.05 44.56 0.0M
2023-08-11 44.04 44.04 43.77 43.77 0.0M
2023-08-10 43.70 44.36 43.35 44.36 0.0M
2023-08-09 43.29 43.29 41.79 41.79 0.0M
2023-08-08 43.64 43.68 40.90 43.29 0.0M
2023-08-07 52.66 52.66 51.64 51.94 0.0M
2023-08-04 55.99 55.99 52.85 52.85 0.0M
2023-08-03 52.00 52.14 51.96 52.14 0.0M
2023-08-02 56.10 56.10 51.48 51.55 0.0M
2023-08-01 55.02 55.02 55.00 55.00 0.0M
2023-07-31 53.93 55.06 53.93 55.06 0.0M
2023-07-27 52.72 52.72 51.93 51.93 0.0M
2023-07-25 55.79 55.79 55.79 55.79 0.0M
2023-07-24 52.85 52.85 52.25 52.47 0.0M
2023-07-21 52.62 52.91 52.25 52.91 0.0M
2023-07-20 53.76 53.76 53.76 53.76 0.0M
2023-07-19 55.90 56.08 55.15 55.15 0.0M
2023-07-18 54.89 55.00 54.00 55.00 0.0M
2023-07-17 54.27 54.44 54.27 54.41 0.0M
2023-07-14 52.44 52.44 52.43 52.43 0.0M
2023-07-13 52.50 52.50 52.42 52.48 0.0M
2023-07-12 50.54 50.68 50.54 50.68 0.0M
2023-07-11 50.33 50.33 50.33 50.33 0.0M
2023-07-10 48.58 49.58 48.58 49.58 0.0M
2023-07-07 47.91 47.91 47.91 47.91 0.0M
2023-07-06 47.01 47.01 47.01 47.01 0.0M
2023-07-05 47.89 47.89 47.89 47.89 0.0M
2023-07-04 48.04 48.04 48.04 48.04 0.0M
2023-07-03 47.12 47.15 47.12 47.15 0.0M
2023-06-30 48.14 48.14 47.88 47.88 0.0M
2023-06-29 46.31 46.31 46.30 46.30 0.0M
2023-06-28 48.22 48.22 47.77 47.77 0.0M
2023-06-27 44.53 45.61 44.53 45.61 0.0M
2023-06-26 45.49 45.49 44.53 44.53 0.0M
2023-06-22 44.29 44.29 44.29 44.29 0.0M
2023-06-21 44.92 44.92 44.10 44.13 0.0M
2023-06-20 46.00 46.31 45.81 45.95 0.0M
2023-06-19 46.39 46.39 46.39 46.39 0.0M
2023-06-16 46.70 46.71 46.02 46.02 0.0M
2023-06-15 46.56 46.56 46.56 46.56 0.0M
2023-06-14 47.30 47.30 46.65 46.65 0.0M
2023-06-12 47.31 47.31 47.30 47.30 0.0M
2023-06-09 46.79 46.79 46.74 46.74 0.0M
2023-06-07 49.69 49.69 48.48 48.48 0.0M
2023-06-05 49.19 49.50 49.01 49.50 0.0M
2023-06-02 49.34 49.34 49.34 49.34 0.0M
2023-06-01 47.84 47.84 47.84 47.84 0.0M
2023-05-29 47.47 47.47 45.70 45.70 0.0M
2023-05-26 47.29 47.29 46.67 46.67 0.0M
2023-05-25 47.00 47.00 47.00 47.00 0.0M
2023-05-24 46.32 46.39 46.15 46.39 0.0M
2023-05-22 46.50 46.50 46.50 46.50 0.0M
2023-05-19 46.45 46.45 45.39 45.39 0.0M
2023-05-17 44.78 45.04 44.78 45.04 0.0M
2023-05-16 43.29 43.30 43.18 43.18 0.0M
2023-05-15 43.27 43.32 43.27 43.29 0.0M
2023-05-10 41.28 41.43 41.28 41.43 0.0M
2023-05-09 39.74 39.74 39.68 39.68 0.0M
2023-05-06 38.14 38.14 38.14 38.14 0.0M
2023-05-05 38.14 38.14 38.14 38.14 0.0M
2023-05-04 34.95 38.01 34.95 37.91 0.0M
2023-05-03 33.24 33.24 33.24 33.24 0.0M
2023-04-28 33.38 33.67 33.38 33.67 0.0M
2023-04-27 34.99 35.50 34.92 35.50 0.0M
2023-04-25 32.88 32.88 32.37 32.37 0.0M
2023-04-24 33.43 33.43 33.00 33.26 0.0M
2023-04-17 34.13 34.13 34.13 34.13 0.0M
2023-04-10 32.30 33.38 32.30 33.38 0.0M
2023-04-06 33.32 33.32 33.00 33.00 0.0M
2023-04-05 33.50 33.68 33.00 33.68 0.0M
2023-04-04 35.25 35.25 35.21 35.21 0.0M
2023-04-03 36.27 36.27 35.67 35.80 0.0M
2023-03-31 36.77 36.88 36.77 36.88 0.0M
2023-03-27 34.81 34.81 34.05 34.05 0.0M
2023-03-24 33.93 33.93 33.51 33.51 0.0M
2023-03-23 35.67 36.31 35.48 35.71 0.0M
2023-03-22 35.60 35.60 35.60 35.60 0.0M
2023-03-21 33.94 34.85 33.94 34.85 0.0M
2023-03-20 34.91 34.91 34.15 34.63 0.0M
2023-03-17 36.63 36.63 36.63 36.63 0.0M
2023-03-16 36.44 36.49 36.28 36.28 0.0M
2023-03-14 34.35 34.35 33.92 33.92 0.0M
2023-03-09 36.80 36.80 36.80 36.80 0.0M
2023-03-08 37.57 37.57 36.75 36.75 0.0M
2023-03-06 45.32 45.32 39.81 39.81 0.0M
2023-02-24 39.52 39.81 39.52 39.75 0.0M
2023-02-23 40.26 40.59 40.26 40.59 0.0M
2023-02-17 41.27 41.27 41.27 41.27 0.0M
2023-02-16 43.47 43.47 43.47 43.47 0.0M
2023-02-15 44.28 45.63 44.28 45.63 0.0M
2023-02-14 42.70 44.28 42.70 44.28 0.0M
2023-02-09 44.35 44.35 44.35 44.35 0.0M
2023-02-08 42.42 42.81 42.42 42.81 0.0M
2023-02-07 39.90 39.90 39.90 39.90 0.0M
2023-02-03 42.43 42.43 42.43 42.43 0.0M
2023-02-02 44.25 44.48 44.25 44.48 0.0M
2023-02-01 38.86 41.52 38.86 41.52 0.0M
2023-01-30 38.47 38.47 38.47 38.47 0.0M
2023-01-26 38.04 38.12 37.92 37.92 0.0M
2023-01-25 35.05 35.99 35.05 35.99 0.0M
2023-01-24 38.45 38.45 38.28 38.28 0.0M
2023-01-23 37.79 37.94 37.79 37.94 0.0M
2023-01-20 36.36 36.39 36.36 36.39 0.0M
2023-01-13 34.60 34.60 34.60 34.60 0.0M
2023-01-12 36.03 36.03 34.77 34.77 0.0M
2023-01-11 34.76 34.76 34.76 34.76 0.0M
2023-01-10 34.40 34.53 34.40 34.53 0.0M
2023-01-09 34.28 35.59 34.28 35.50 0.0M
2023-01-06 34.12 34.12 33.44 33.44 0.0M
2023-01-05 34.28 34.50 34.12 34.12 0.0M
2023-01-04 38.44 38.44 38.44 38.44 0.0M
2023-01-03 38.83 38.83 38.83 38.83 0.0M
2023-01-02 38.65 38.65 38.65 38.65 0.0M