OpenDoor TechNologies Inc (OPEN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20-05-2024 |
0 |
-1,03%
|
2,47
|
2,37
|
2,48
|
2,41
|
| 17-05-2024 |
5.934.494 |
-1,03%
|
2,47
|
2,37
|
2,48
|
2,41
|
| 16-05-2024 |
7.170.830 |
-1,82%
|
2,46
|
2,38
|
2,50
|
2,435
|
| 15-05-2024 |
13.495.929 |
1,63%
|
2,67
|
2,385
|
2,76
|
2,4899
|
| 14-05-2024 |
12.880.289 |
-1,21%
|
2,55
|
2,45
|
2,67
|
2,45
|
| 13-05-2024 |
11.875.686 |
6,90%
|
2,37
|
2,36
|
2,51
|
2,48
|
| 10-05-2024 |
7.127.162 |
0,87%
|
2,32
|
2,24
|
2,39
|
2,32
|
| 09-05-2024 |
14.650.350 |
9,43%
|
2,14
|
2,14
|
2,34
|
2,32
|
| 08-05-2024 |
12.281.701 |
-5,78%
|
2,19
|
2,08
|
2,2001
|
2,12
|
| 07-05-2024 |
13.652.320 |
-4,26%
|
2,33
|
2,22
|
2,375
|
2,25
|
| 06-05-2024 |
17.727.039 |
6,34%
|
2,25
|
2,22
|
2,37
|
2,35
|
| 03-05-2024 |
27.317.327 |
9,36%
|
2,38
|
2,20
|
2,588
|
2,22
|
| 02-05-2024 |
13.879.163 |
-0,50%
|
2,19
|
1,995
|
2,12
|
1,99
|
| 01-05-2024 |
13.893.921 |
0,50%
|
2,19
|
1,97
|
2,16
|
2,00
|
| 30-04-2024 |
9.023.139 |
-5,41%
|
2,19
|
1,99
|
2,125
|
2,01
|
| 29-04-2024 |
6.795.866 |
-0,70%
|
2,19
|
2,10
|
2,27
|
2,125
|
| 26-04-2024 |
7.350.781 |
3,87%
|
2,10
|
2,07
|
2,22
|
2,15
|
| 25-04-2024 |
9.384.601 |
-3,72%
|
2,23
|
2,03
|
2,16
|
2,07
|
| 24-04-2024 |
6.091.519 |
-3,59%
|
2,23
|
2,12
|
2,27
|
2,15
|
| 23-04-2024 |
7.711.980 |
2,77%
|
2,18
|
2,17
|
2,36
|
2,23
|
| 22-04-2024 |
5.854.121 |
0,00%
|
2,18
|
2,10
|
2,21
|
2,17
|
| 19-04-2024 |
6.266.785 |
0,70%
|
2,16
|
2,11
|
2,185
|
2,17
|
| 18-04-2024 |
7.405.884 |
-0,23%
|
2,16
|
2,11
|
2,27
|
2,155
|
| 17-04-2024 |
7.726.353 |
0,00%
|
2,23
|
2,15
|
2,28
|
2,16
|
| 16-04-2024 |
7.858.425 |
-0,69%
|
2,37
|
2,10
|
2,195
|
2,175
|
| 15-04-2024 |
8.865.545 |
-6,42%
|
2,37
|
2,16
|
2,375
|
2,1898
|
| 12-04-2024 |
7.717.598 |
-4,07%
|
2,41
|
2,27
|
2,42
|
2,36
|
| 11-04-2024 |
6.780.907 |
0,41%
|
2,49
|
2,38
|
2,5099
|
2,46
|
| 10-04-2024 |
13.234.787 |
-10,58%
|
2,55
|
2,40
|
2,58
|
2,45
|
| 09-04-2024 |
7.886.883 |
1,86%
|
2,73
|
2,68
|
2,77
|
2,74
|
| 08-04-2024 |
7.015.252 |
-0,37%
|
2,72
|
2,65
|
2,80
|
2,69
|
| 05-04-2024 |
8.172.647 |
-2,17%
|
2,72
|
2,67
|
2,76
|
2,70
|
| 04-04-2024 |
7.376.423 |
-3,48%
|
2,94
|
2,74
|
2,995
|
2,77
|
| 03-04-2024 |
5.761.501 |
3,24%
|
2,75
|
2,75
|
2,90
|
2,87
|
| 02-04-2024 |
7.412.381 |
-4,81%
|
2,76
|
2,70
|
2,81
|
2,77
|
| 01-04-2024 |
9.310.469 |
-3,66%
|
3,04
|
2,87
|
3,06
|
2,9191
|
| 28-03-2024 |
15.424.371 |
2,71%
|
2,94
|
2,94
|
3,23
|
3,03
|
| 27-03-2024 |
9.702.580 |
1,38%
|
2,96
|
2,86
|
2,97
|
2,95
|
| 26-03-2024 |
7.971.451 |
-1,02%
|
2,97
|
2,905
|
3,03
|
2,9199
|
| 25-03-2024 |
9.730.776 |
-1,01%
|
2,94
|
2,925
|
3,105
|
2,95
|
| 22-03-2024 |
9.765.054 |
-4,79%
|
3,08
|
2,93
|
3,1499
|
2,98
|
| 21-03-2024 |
13.547.005 |
5,03%
|
2,75
|
3,03
|
3,1799
|
3,13
|
| 20-03-2024 |
11.517.748 |
8,03%
|
2,75
|
2,715
|
3,00
|
2,96
|
| 19-03-2024 |
12.092.829 |
-4,86%
|
2,81
|
2,65
|
2,85
|
2,74
|
| 18-03-2024 |
20.298.952 |
8,26%
|
2,72
|
2,6842
|
3,03
|
2,8906
|
| 15-03-2024 |
19.242.920 |
1,52%
|
2,60
|
2,51
|
2,72
|
2,67
|
| 14-03-2024 |
11.734.834 |
-8,04%
|
2,82
|
2,58
|
2,8305
|
2,63
|
| 13-03-2024 |
10.294.016 |
0,35%
|
2,86
|
2,84
|
3,00
|
2,87
|
| 12-03-2024 |
11.800.245 |
-1,72%
|
2,90
|
2,81
|
2,98
|
2,86
|
| 11-03-2024 |
11.640.829 |
-4,90%
|
3,06
|
2,89
|
3,07
|
2,91
|
| 08-03-2024 |
15.263.228 |
3,03%
|
3,05
|
3,02
|
3,2353
|
3,06
|
| 07-03-2024 |
9.810.651 |
0,68%
|
3,01
|
2,86
|
3,06
|
2,97
|
| 06-03-2024 |
12.539.983 |
6,12%
|
2,92
|
2,80
|
3,04
|
2,95
|
| 05-03-2024 |
13.114.595 |
-8,25%
|
3,10
|
2,76
|
2,975
|
2,78
|
| 04-03-2024 |
12.651.921 |
-2,57%
|
3,10
|
2,975
|
3,11
|
3,03
|
| 01-03-2024 |
8.794.521 |
0,97%
|
3,06
|
2,99
|
3,17
|
3,11
|
| 29-02-2024 |
13.358.494 |
1,65%
|
3,17
|
3,03
|
3,31
|
3,08
|
| 28-02-2024 |
9.200.687 |
-2,57%
|
3,04
|
2,985
|
3,13
|
3,03
|
| 27-02-2024 |
11.339.758 |
1,97%
|
3,09
|
3,02
|
3,165
|
3,11
|
| 26-02-2024 |
15.782.547 |
6,27%
|
2,87
|
2,87
|
3,06
|
3,05
|
| 23-02-2024 |
10.038.579 |
-3,37%
|
2,97
|
2,82
|
3,02
|
2,87
|
| 22-02-2024 |
11.245.236 |
1,72%
|
2,97
|
2,8801
|
3,07
|
2,96
|
| 21-02-2024 |
13.227.241 |
4,11%
|
2,78
|
2,7401
|
2,95
|
2,91
|
| 20-02-2024 |
14.159.621 |
-6,67%
|
3,15
|
2,65
|
2,8986
|
2,80
|
| 19-02-2024 |
9.227.571 |
0,00%
|
3,15
|
2,865
|
3,315
|
3,00
|
| 16-02-2024 |
9.227.571 |
-12,66%
|
3,15
|
2,865
|
3,315
|
3,00
|
| 15-02-2024 |
15.257.618 |
-2,18%
|
3,45
|
3,23
|
3,48
|
3,36
|
| 14-02-2024 |
11.652.845 |
6,02%
|
3,38
|
3,32
|
3,475
|
3,435
|
| 13-02-2024 |
10.951.760 |
-8,99%
|
3,55
|
3,16
|
3,49
|
3,24
|
| 12-02-2024 |
13.484.480 |
1,14%
|
3,55
|
3,54
|
3,71
|
3,55
|
| 09-02-2024 |
10.928.566 |
5,41%
|
3,35
|
3,30
|
3,53
|
3,51
|
| 08-02-2024 |
9.527.914 |
3,58%
|
3,30
|
3,21
|
3,44
|
3,33
|
| 07-02-2024 |
8.213.318 |
-1,98%
|
3,30
|
3,145
|
3,30
|
3,215
|
| 06-02-2024 |
10.836.483 |
2,18%
|
3,21
|
3,17
|
3,4199
|
3,28
|
| 05-02-2024 |
13.539.344 |
-8,29%
|
3,43
|
3,17
|
3,42
|
3,21
|
| 02-02-2024 |
13.864.008 |
-0,85%
|
3,42
|
3,2513
|
3,505
|
3,50
|
| 01-02-2024 |
11.298.599 |
3,22%
|
3,49
|
3,37
|
3,595
|
3,53
|
| 31-01-2024 |
19.796.231 |
-3,94%
|
3,65
|
3,39
|
3,7799
|
3,41
|
| 30-01-2024 |
13.009.102 |
-4,57%
|
3,65
|
3,512
|
3,6675
|
3,55
|
| 29-01-2024 |
12.741.604 |
11,05%
|
3,39
|
3,355
|
3,73
|
3,72
|
| 26-01-2024 |
10.616.214 |
-0,89%
|
3,41
|
3,33
|
3,49
|
3,35
|
| 25-01-2024 |
11.729.017 |
3,73%
|
3,32
|
3,28
|
3,46
|
3,34
|
| 24-01-2024 |
12.053.829 |
-4,17%
|
3,50
|
3,19
|
3,5201
|
3,22
|
| 23-01-2024 |
14.281.189 |
-2,87%
|
3,55
|
3,27
|
3,59
|
3,39
|
| 22-01-2024 |
21.018.012 |
10,79%
|
3,30
|
3,30
|
3,595
|
3,49
|
| 19-01-2024 |
12.729.887 |
4,65%
|
3,05
|
2,92
|
3,17
|
3,15
|
| 18-01-2024 |
12.306.053 |
-3,53%
|
3,17
|
2,90
|
3,23
|
3,01
|
| 17-01-2024 |
13.134.983 |
-3,10%
|
3,08
|
2,98
|
3,14
|
3,1203
|
| 16-01-2024 |
10.556.017 |
-8,26%
|
3,39
|
3,18
|
3,40
|
3,22
|
| 15-01-2024 |
10.390.804 |
-1,12%
|
3,67
|
3,49
|
3,77
|
3,52
|
| 12-01-2024 |
10.390.804 |
-1,12%
|
3,67
|
3,49
|
3,77
|
3,52
|
| 11-01-2024 |
15.290.449 |
-3,26%
|
3,74
|
3,39
|
3,685
|
3,56
|
| 10-01-2024 |
9.350.482 |
-0,54%
|
3,74
|
3,595
|
3,81
|
3,68
|
| 09-01-2024 |
9.252.983 |
-6,58%
|
3,95
|
3,67
|
3,95
|
3,69
|
| 08-01-2024 |
11.724.024 |
9,24%
|
3,69
|
3,65
|
3,95
|
3,96
|
| 05-01-2024 |
13.225.110 |
-9,83%
|
3,93
|
3,555
|
4,01
|
3,625
|
| 04-01-2024 |
7.289.247 |
-0,25%
|
4,02
|
3,94
|
4,11
|
4,02
|
| 03-01-2024 |
12.948.920 |
-5,84%
|
4,02
|
3,88
|
4,105
|
4,03
|
| 02-01-2024 |
13.765.946 |
-4,46%
|
4,62
|
4,19
|
4,40
|
4,28
|
| 29-12-2023 |
14.434.402 |
-4,07%
|
4,62
|
4,39
|
4,69
|
4,48
|
Por favor leia o