OpenDoor TechNologies Inc (OPEN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
8.813.283 |
0,00%
|
2,57
|
2,525
|
2,625
|
2,56
|
| 17/09/2026 |
5.341.561 |
-1,16%
|
2,69
|
2,545
|
2,695
|
2,56
|
| 16/09/2026 |
6.555.579 |
-2,26%
|
2,69
|
2,53
|
2,705
|
2,59
|
| 15/09/2026 |
6.025.973 |
-5,02%
|
2,75
|
2,625
|
2,77
|
2,65
|
| 14/09/2026 |
6.641.723 |
0,00%
|
2,74
|
2,74
|
2,885
|
2,79
|
| 11/09/2026 |
4.711.235 |
-0,36%
|
2,85
|
2,745
|
2,86
|
2,79
|
| 10/09/2026 |
6.873.575 |
-6,67%
|
2,85
|
2,79
|
2,89
|
2,80
|
| 09/09/2026 |
6.226.331 |
-2,28%
|
3,02
|
2,965
|
3,075
|
3,00
|
| 08/09/2026 |
4.448.274 |
-2,54%
|
3,12
|
3,055
|
3,145
|
3,07
|
| 04/09/2026 |
2.922.002 |
0,64%
|
3,10
|
3,085
|
3,17
|
3,15
|
| 03/09/2026 |
3.472.953 |
1,29%
|
3,21
|
3,105
|
3,24
|
3,13
|
| 02/09/2026 |
5.141.242 |
1,64%
|
3,04
|
3,015
|
3,125
|
3,09
|
| 01/09/2026 |
4.760.966 |
-5,00%
|
3,09
|
3,03
|
3,135
|
3,04
|
| 31/08/2026 |
6.336.587 |
-2,74%
|
3,25
|
3,16
|
3,265
|
3,20
|
| 28/08/2026 |
3.653.616 |
-2,66%
|
3,37
|
3,29
|
3,425
|
3,29
|
| 27/08/2026 |
3.446.747 |
-0,88%
|
3,46
|
3,355
|
3,46
|
3,38
|
| 26/08/2026 |
3.464.731 |
-5,28%
|
3,57
|
3,41
|
3,57
|
3,41
|
| 25/08/2026 |
4.394.344 |
4,96%
|
3,44
|
3,44
|
3,605
|
3,60
|
| 24/08/2026 |
4.440.827 |
-2,83%
|
3,49
|
3,41
|
3,57
|
3,43
|
| 21/08/2026 |
3.236.754 |
1,73%
|
3,50
|
3,435
|
3,545
|
3,53
|
| 20/08/2026 |
4.314.303 |
-3,07%
|
3,56
|
3,415
|
3,57
|
3,47
|
| 19/08/2026 |
8.165.316 |
6,55%
|
3,48
|
3,465
|
3,635
|
3,58
|
| 18/08/2026 |
7.004.035 |
-5,08%
|
3,46
|
3,35
|
3,505
|
3,36
|
| 17/08/2026 |
8.519.488 |
-2,75%
|
3,67
|
3,465
|
3,695
|
3,54
|
| 14/08/2026 |
7.777.986 |
-0,27%
|
3,66
|
3,58
|
3,74
|
3,64
|
| 13/08/2026 |
16.981.008 |
4,58%
|
3,26
|
3,215
|
3,66
|
3,65
|
| 12/08/2026 |
4.231.023 |
-2,51%
|
3,63
|
3,45
|
3,64
|
3,49
|
| 11/08/2026 |
6.447.901 |
2,87%
|
3,50
|
3,39
|
3,60
|
3,58
|
| 10/08/2026 |
5.797.984 |
-0,14%
|
3,44
|
3,42
|
3,57
|
3,48
|
| 07/08/2026 |
5.937.630 |
1,16%
|
3,52
|
3,465
|
3,59
|
3,485
|
| 06/08/2026 |
8.423.587 |
-8,38%
|
3,70
|
3,39
|
3,70
|
3,445
|
| 05/08/2026 |
11.971.286 |
-8,74%
|
3,89
|
3,72
|
3,99
|
3,76
|
| 04/08/2026 |
10.597.770 |
4,57%
|
4,00
|
4,00
|
4,215
|
4,12
|
| 03/08/2026 |
7.926.912 |
4,51%
|
3,78
|
3,78
|
4,055
|
3,94
|
| 31/07/2026 |
5.034.611 |
-1,31%
|
3,87
|
3,685
|
3,88
|
3,77
|
| 30/07/2026 |
6.563.420 |
4,09%
|
3,70
|
3,625
|
3,88
|
3,82
|
| 29/07/2026 |
5.525.695 |
-6,85%
|
3,89
|
3,625
|
4,015
|
3,67
|
| 28/07/2026 |
4.362.242 |
2,34%
|
3,80
|
3,725
|
3,98
|
3,94
|
| 27/07/2026 |
5.699.243 |
0,39%
|
3,85
|
3,78
|
4,025
|
3,85
|
| 24/07/2026 |
5.579.058 |
-0,26%
|
3,93
|
3,78
|
4,005
|
3,835
|
| 23/07/2026 |
9.682.786 |
-12,21%
|
4,28
|
3,815
|
4,29
|
3,845
|
| 22/07/2026 |
4.411.371 |
-2,23%
|
4,45
|
4,35
|
4,49
|
4,38
|
| 21/07/2026 |
8.495.064 |
0,79%
|
4,47
|
4,275
|
4,52
|
4,48
|
| 20/07/2026 |
5.497.310 |
-1,22%
|
4,49
|
4,305
|
4,535
|
4,445
|
| 17/07/2026 |
5.902.764 |
-1,53%
|
4,48
|
4,345
|
4,575
|
4,50
|
| 16/07/2026 |
8.188.682 |
-3,79%
|
4,69
|
4,51
|
4,805
|
4,57
|
| 15/07/2026 |
8.676.948 |
4,40%
|
4,61
|
4,545
|
4,895
|
4,75
|
| 14/07/2026 |
6.555.070 |
1,45%
|
4,52
|
4,45
|
4,64
|
4,55
|
| 13/07/2026 |
6.016.097 |
-5,88%
|
4,76
|
4,445
|
4,76
|
4,485
|
| 10/07/2026 |
9.255.245 |
-10,09%
|
5,39
|
4,76
|
5,495
|
4,765
|
| 09/07/2026 |
13.555.449 |
10,65%
|
4,75
|
4,72
|
5,37
|
5,30
|
| 08/07/2026 |
7.732.381 |
0,00%
|
4,71
|
4,535
|
4,83
|
4,79
|
| 07/07/2026 |
8.593.290 |
-5,89%
|
5,05
|
4,765
|
5,195
|
4,79
|
| 06/07/2026 |
9.871.481 |
3,88%
|
4,88
|
4,84
|
5,315
|
5,09
|
| 02/07/2026 |
7.317.104 |
-0,81%
|
4,98
|
4,76
|
5,16
|
4,90
|
| 01/07/2026 |
11.664.092 |
6,93%
|
4,61
|
4,57
|
5,13
|
4,94
|
| 30/06/2026 |
6.532.162 |
0,43%
|
4,58
|
4,55
|
4,755
|
4,62
|
| 29/06/2026 |
9.692.983 |
5,26%
|
4,36
|
4,265
|
4,63
|
4,60
|
| 26/06/2026 |
111.639.640 |
1,63%
|
4,22
|
4,205
|
4,505
|
4,37
|
| 25/06/2026 |
4.798.899 |
0,47%
|
4,31
|
4,205
|
4,43
|
4,30
|
| 24/06/2026 |
5.183.712 |
1,90%
|
4,20
|
4,20
|
4,48
|
4,28
|
| 23/06/2026 |
5.499.896 |
-1,87%
|
4,20
|
4,18
|
4,365
|
4,20
|
| 22/06/2026 |
5.571.229 |
-4,25%
|
4,40
|
4,26
|
4,49
|
4,28
|
| 18/06/2026 |
9.529.539 |
0,45%
|
4,49
|
4,435
|
4,585
|
4,47
|
| 17/06/2026 |
7.534.581 |
-6,32%
|
4,73
|
4,45
|
4,855
|
4,45
|
| 16/06/2026 |
8.302.615 |
3,04%
|
4,59
|
4,575
|
5,03
|
4,75
|
| 15/06/2026 |
5.040.813 |
3,83%
|
4,62
|
4,575
|
4,825
|
4,61
|
| 12/06/2026 |
4.968.534 |
-0,67%
|
4,47
|
4,275
|
4,56
|
4,44
|
| 11/06/2026 |
6.541.458 |
-0,22%
|
4,45
|
4,345
|
4,605
|
4,47
|
| 10/06/2026 |
8.374.959 |
3,23%
|
4,35
|
4,34
|
4,76
|
4,48
|
| 09/06/2026 |
5.980.012 |
0,70%
|
4,35
|
4,085
|
4,56
|
4,34
|
| 08/06/2026 |
2.892.451 |
-2,49%
|
4,52
|
4,29
|
4,52
|
4,31
|
| 05/06/2026 |
6.133.258 |
-10,71%
|
4,85
|
4,38
|
4,85
|
4,42
|
| 04/06/2026 |
4.743.715 |
1,64%
|
4,89
|
4,88
|
5,15
|
4,95
|
| 03/06/2026 |
8.419.557 |
-9,98%
|
5,29
|
4,815
|
5,29
|
4,87
|
| 02/06/2026 |
7.286.737 |
1,88%
|
5,25
|
5,14
|
5,635
|
5,41
|
| 01/06/2026 |
9.571.946 |
5,36%
|
5,01
|
4,95
|
5,51
|
5,31
|
| 29/05/2026 |
6.974.189 |
-0,59%
|
5,07
|
4,89
|
5,145
|
5,04
|
| 28/05/2026 |
9.401.637 |
6,74%
|
4,68
|
4,59
|
5,245
|
5,07
|
| 27/05/2026 |
9.884.781 |
6,03%
|
4,55
|
4,55
|
5,005
|
4,75
|
| 26/05/2026 |
6.941.274 |
-1,10%
|
4,58
|
4,47
|
4,765
|
4,48
|
| 22/05/2026 |
6.920.334 |
-0,88%
|
4,58
|
4,46
|
4,62
|
4,53
|
| 21/05/2026 |
6.002.250 |
3,86%
|
4,40
|
4,265
|
4,635
|
4,57
|
| 20/05/2026 |
4.982.362 |
2,33%
|
4,32
|
4,22
|
4,465
|
4,40
|
| 19/05/2026 |
4.447.498 |
0,47%
|
4,23
|
4,155
|
4,325
|
4,30
|
| 18/05/2026 |
4.448.844 |
-2,28%
|
4,41
|
4,175
|
4,415
|
4,28
|
| 15/05/2026 |
3.801.804 |
-2,01%
|
4,35
|
4,285
|
4,435
|
4,38
|
| 14/05/2026 |
7.808.429 |
-2,40%
|
4,55
|
4,425
|
4,645
|
4,47
|
| 13/05/2026 |
5.851.666 |
-2,76%
|
4,71
|
4,535
|
4,87
|
4,58
|
| 12/05/2026 |
7.416.739 |
-2,89%
|
4,83
|
4,575
|
4,87
|
4,71
|
| 11/05/2026 |
5.914.963 |
-3,19%
|
4,86
|
4,72
|
4,96
|
4,85
|
| 08/05/2026 |
9.573.493 |
-5,83%
|
5,34
|
4,785
|
5,49
|
5,01
|
| 07/05/2026 |
10.725.134 |
-2,56%
|
5,50
|
5,31
|
5,59
|
5,32
|
| 06/05/2026 |
7.083.467 |
4,40%
|
5,28
|
5,22
|
5,595
|
5,46
|
| 05/05/2026 |
5.238.750 |
1,95%
|
5,13
|
4,965
|
5,265
|
5,23
|
| 04/05/2026 |
5.818.942 |
-5,70%
|
5,42
|
5,07
|
5,43
|
5,13
|
| 01/05/2026 |
5.318.349 |
1,12%
|
5,36
|
5,31
|
5,55
|
5,44
|
| 30/04/2026 |
7.489.065 |
-3,58%
|
5,57
|
5,085
|
5,57
|
5,38
|
| 29/04/2026 |
6.983.455 |
1,82%
|
5,47
|
5,195
|
5,675
|
5,58
|
| 28/04/2026 |
10.745.485 |
1,67%
|
5,39
|
5,285
|
5,64
|
5,48
|
