Cotações Históricas DDOG
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 128,45 | 5,26 | 4,27% | 123,19 | 128,88 | 122,65 | 4.409.878 |
26 Jun 2024 | 123,19 | 4,06 | 3,41% | 118,81 | 124,165 | 118,30 | 3.964.568 |
25 Jun 2024 | 119,13 | 0,64 | 0,54% | 119,04 | 120,1399 | 118,18 | 3.228.719 |
24 Jun 2024 | 118,49 | 0,92 | 0,78% | 116,70 | 120,23 | 116,60 | 2.295.860 |
21 Jun 2024 | 117,57 | 1,49 | 1,28% | 117,24 | 117,95 | 115,93 | 4.952.946 |
20 Jun 2024 | 116,08 | -0,42 | -0,36% | 116,18 | 116,30 | 114,68 | 3.275.507 |
18 Jun 2024 | 116,50 | -0,67 | -0,57% | 117,00 | 118,00 | 116,05 | 2.472.136 |
17 Jun 2024 | 117,17 | -0,67 | -0,57% | 116,55 | 118,16 | 114,691 | 3.643.949 |
14 Jun 2024 | 117,84 | -1,70 | -1,42% | 118,50 | 118,80 | 115,74 | 3.618.448 |
13 Jun 2024 | 119,54 | 0,43 | 0,36% | 120,42 | 121,27 | 118,82 | 5.067.294 |
12 Jun 2024 | 119,11 | 4,21 | 3,66% | 117,26 | 120,32 | 116,70 | 5.245.590 |
11 Jun 2024 | 114,90 | 1,91 | 1,69% | 113,39 | 114,98 | 112,55 | 4.774.690 |
10 Jun 2024 | 112,99 | 3,52 | 3,22% | 109,00 | 113,94 | 108,99 | 3.273.605 |
07 Jun 2024 | 109,47 | -0,15 | -0,14% | 109,44 | 110,79 | 107,83 | 3.989.132 |
06 Jun 2024 | 109,62 | -0,86 | -0,78% | 110,48 | 112,80 | 109,50 | 2.449.391 |
05 Jun 2024 | 110,48 | 1,64 | 1,51% | 110,00 | 110,6395 | 108,0675 | 4.472.787 |
04 Jun 2024 | 108,84 | -0,50 | -0,46% | 108,44 | 110,20 | 107,37 | 4.580.223 |
03 Jun 2024 | 109,34 | -0,84 | -0,76% | 111,00 | 111,4381 | 108,29 | 5.066.704 |
31 Mai 2024 | 110,18 | -7,27 | -6,19% | 114,75 | 115,1804 | 108,08 | 10.480.795 |
30 Mai 2024 | 117,45 | -4,23 | -3,48% | 123,40 | 123,83 | 117,18 | 4.388.341 |
29 Mai 2024 | 121,68 | -0,43 | -0,35% | 120,30 | 122,16 | 120,14 | 1.776.345 |
28 Mai 2024 | 122,11 | -1,49 | -1,21% | 123,76 | 124,135 | 120,945 | 2.123.007 |
24 Mai 2024 | 123,60 | 1,48 | 1,21% | 121,77 | 125,38 | 121,00 | 2.182.966 |
23 Mai 2024 | 122,12 | -0,63 | -0,51% | 124,54 | 125,44 | 122,01 | 2.557.106 |
22 Mai 2024 | 122,75 | 0,42 | 0,34% | 122,91 | 123,29 | 121,17 | 1.628.508 |
21 Mai 2024 | 122,33 | 1,04 | 0,86% | 120,42 | 123,31 | 120,11 | 2.769.040 |
20 Mai 2024 | 121,29 | 1,22 | 1,02% | 120,07 | 122,14 | 119,665 | 2.359.914 |
17 Mai 2024 | 120,07 | -0,54 | -0,45% | 119,84 | 122,11 | 119,84 | 2.069.389 |
16 Mai 2024 | 120,61 | 2,14 | 1,81% | 118,84 | 122,1599 | 118,25 | 3.362.882 |
15 Mai 2024 | 118,47 | 1,72 | 1,47% | 118,83 | 119,00 | 117,63 | 3.525.070 |
14 Mai 2024 | 116,75 | -1,51 | -1,28% | 118,00 | 118,4134 | 115,90 | 3.449.372 |
13 Mai 2024 | 118,26 | -0,71 | -0,60% | 119,45 | 119,80 | 118,11 | 3.234.857 |
10 Mai 2024 | 118,97 | 3,10 | 2,68% | 116,45 | 119,44 | 115,8208 | 5.167.725 |
09 Mai 2024 | 115,87 | -1,41 | -1,20% | 118,11 | 118,32 | 115,75 | 3.443.034 |
08 Mai 2024 | 117,28 | 4,88 | 4,34% | 114,08 | 117,75 | 113,4101 | 8.319.709 |
07 Mai 2024 | 112,40 | -14,57 | -11,48% | 113,50 | 116,35 | 110,342 | 21.735.770 |
06 Mai 2024 | 126,97 | 2,70 | 2,17% | 123,52 | 127,00 | 122,13 | 5.714.413 |
03 Mai 2024 | 124,27 | -1,19 | -0,95% | 127,56 | 127,88 | 123,53 | 3.883.705 |
02 Mai 2024 | 125,46 | -0,96 | -0,76% | 127,66 | 128,5899 | 124,60 | 3.794.083 |
01 Mai 2024 | 126,42 | 0,92 | 0,73% | 127,02 | 129,62 | 123,39 | 4.213.855 |
30 Abr 2024 | 125,50 | -3,57 | -2,77% | 128,25 | 129,84 | 125,45 | 3.415.307 |
29 Abr 2024 | 129,07 | -2,38 | -1,81% | 132,00 | 132,02 | 128,4557 | 2.730.525 |
26 Abr 2024 | 131,45 | 6,20 | 4,95% | 131,34 | 132,285 | 128,195 | 5.116.376 |
25 Abr 2024 | 125,25 | -1,82 | -1,43% | 123,355 | 126,53 | 122,65 | 2.832.496 |
24 Abr 2024 | 127,07 | 0,63 | 0,50% | 126,69 | 130,38 | 125,57 | 3.280.644 |
23 Abr 2024 | 126,44 | 4,37 | 3,58% | 125,50 | 131,48 | 123,75 | 5.098.481 |
22 Abr 2024 | 122,07 | 1,98 | 1,65% | 120,48 | 122,49 | 118,46 | 2.970.964 |
19 Abr 2024 | 120,09 | -4,93 | -3,94% | 124,70 | 125,67 | 119,90 | 3.626.796 |
18 Abr 2024 | 125,02 | 1,47 | 1,19% | 123,90 | 126,77 | 122,40 | 2.594.673 |
17 Abr 2024 | 123,55 | -3,40 | -2,68% | 127,228 | 128,09 | 123,44 | 3.475.003 |
16 Abr 2024 | 126,95 | 1,13 | 0,90% | 125,94 | 128,29 | 124,85 | 2.861.646 |
15 Abr 2024 | 125,82 | -1,69 | -1,33% | 127,91 | 130,22 | 125,38 | 3.845.120 |
12 Abr 2024 | 127,51 | -3,29 | -2,52% | 129,09 | 131,58 | 127,45 | 3.651.235 |
11 Abr 2024 | 130,80 | 4,98 | 3,96% | 127,79 | 131,33 | 127,00 | 5.160.305 |
10 Abr 2024 | 125,82 | 0,38 | 0,30% | 124,375 | 125,979 | 123,06 | 3.040.512 |
09 Abr 2024 | 125,44 | -0,32 | -0,25% | 127,20 | 128,50 | 124,38 | 1.913.208 |
08 Abr 2024 | 125,76 | 1,36 | 1,09% | 125,34 | 125,98 | 122,885 | 1.475.472 |
05 Abr 2024 | 124,40 | 3,68 | 3,05% | 121,04 | 125,73 | 120,63 | 2.493.320 |
04 Abr 2024 | 120,72 | -0,79 | -0,65% | 122,59 | 125,555 | 120,56 | 2.734.798 |
03 Abr 2024 | 121,51 | -2,88 | -2,32% | 123,83 | 125,47 | 121,465 | 2.741.270 |
02 Abr 2024 | 124,39 | 1,24 | 1,01% | 120,49 | 124,55 | 118,83 | 2.559.778 |
01 Abr 2024 | 123,15 | -0,45 | -0,36% | 123,78 | 124,32 | 121,56 | 2.187.561 |