OpenDoor TechNologies Inc (OPEN)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 27/04/2026 |
6.084.452 |
-2,18%
|
5,45
|
5,375
|
5,72
|
5,39
|
| 24/04/2026 |
6.783.937 |
5,56%
|
5,29
|
5,165
|
5,58
|
5,51
|
| 23/04/2026 |
7.240.572 |
-3,87%
|
5,36
|
4,98
|
5,42
|
5,22
|
| 22/04/2026 |
7.675.684 |
-0,37%
|
5,65
|
5,25
|
5,66
|
5,43
|
| 21/04/2026 |
12.405.367 |
1,87%
|
5,47
|
5,395
|
5,99
|
5,45
|
| 20/04/2026 |
4.592.421 |
1,13%
|
5,21
|
5,12
|
5,375
|
5,35
|
| 17/04/2026 |
8.287.808 |
0,38%
|
5,37
|
5,23
|
5,515
|
5,29
|
| 16/04/2026 |
13.924.226 |
9,34%
|
4,99
|
4,955
|
5,295
|
5,27
|
| 15/04/2026 |
6.563.096 |
6,87%
|
4,51
|
4,49
|
4,845
|
4,82
|
| 14/04/2026 |
4.647.942 |
3,44%
|
4,45
|
4,38
|
4,585
|
4,51
|
| 13/04/2026 |
4.407.467 |
0,93%
|
4,27
|
4,13
|
4,375
|
4,36
|
| 10/04/2026 |
4.931.285 |
0,23%
|
4,37
|
4,305
|
4,585
|
4,32
|
| 09/04/2026 |
5.444.542 |
-7,11%
|
4,61
|
4,30
|
4,62
|
4,31
|
| 08/04/2026 |
6.003.271 |
1,98%
|
4,95
|
4,63
|
5,01
|
4,64
|
| 07/04/2026 |
4.758.159 |
-1,30%
|
4,55
|
4,385
|
4,575
|
4,55
|
| 06/04/2026 |
4.368.100 |
-2,74%
|
4,73
|
4,555
|
4,84
|
4,61
|
| 02/04/2026 |
5.129.162 |
3,72%
|
4,38
|
4,365
|
4,76
|
4,74
|
| 01/04/2026 |
5.221.923 |
-2,35%
|
4,73
|
4,55
|
4,795
|
4,57
|
| 31/03/2026 |
5.210.464 |
5,64%
|
4,54
|
4,455
|
4,73
|
4,68
|
| 30/03/2026 |
5.132.630 |
-7,71%
|
4,75
|
4,395
|
4,76
|
4,43
|
| 27/03/2026 |
4.626.578 |
-2,04%
|
4,81
|
4,655
|
4,82
|
4,80
|
| 26/03/2026 |
3.821.322 |
-3,92%
|
5,01
|
4,89
|
5,185
|
4,90
|
| 25/03/2026 |
3.496.172 |
-1,54%
|
5,34
|
5,05
|
5,46
|
5,10
|
| 24/03/2026 |
5.013.673 |
-0,58%
|
5,10
|
5,045
|
5,215
|
5,18
|
| 23/03/2026 |
6.201.048 |
6,11%
|
5,00
|
5,00
|
5,365
|
5,21
|
| 20/03/2026 |
6.851.279 |
-4,47%
|
5,09
|
4,805
|
5,11
|
4,91
|
| 19/03/2026 |
3.508.222 |
-2,65%
|
5,10
|
4,97
|
5,205
|
5,14
|
| 18/03/2026 |
4.816.390 |
-5,04%
|
5,45
|
5,26
|
5,49
|
5,28
|
| 17/03/2026 |
6.712.068 |
7,34%
|
5,20
|
5,20
|
5,66
|
5,56
|
| 16/03/2026 |
5.352.550 |
4,65%
|
5,01
|
4,995
|
5,235
|
5,18
|
| 13/03/2026 |
5.499.817 |
2,27%
|
4,91
|
4,745
|
5,085
|
4,95
|
| 12/03/2026 |
7.694.293 |
-8,16%
|
5,19
|
4,795
|
5,22
|
4,84
|
| 11/03/2026 |
5.842.031 |
5,19%
|
5,02
|
4,95
|
5,295
|
5,27
|
| 10/03/2026 |
5.756.998 |
-1,38%
|
5,11
|
4,975
|
5,22
|
5,01
|
| 09/03/2026 |
9.265.030 |
1,60%
|
4,87
|
4,74
|
5,145
|
5,08
|
| 06/03/2026 |
5.270.895 |
-3,47%
|
5,05
|
4,905
|
5,145
|
5,00
|
| 05/03/2026 |
6.291.123 |
6,15%
|
4,83
|
4,83
|
5,18
|
5,18
|
| 04/03/2026 |
4.030.521 |
-1,81%
|
5,04
|
4,825
|
5,175
|
4,88
|
| 03/03/2026 |
4.729.750 |
-1,58%
|
4,83
|
4,66
|
4,98
|
4,97
|
| 02/03/2026 |
6.339.550 |
-6,83%
|
5,16
|
4,97
|
5,205
|
5,05
|
| 27/02/2026 |
7.209.695 |
0,18%
|
5,23
|
5,165
|
5,49
|
5,42
|
| 26/02/2026 |
11.108.928 |
8,63%
|
5,00
|
5,00
|
5,445
|
5,41
|
| 25/02/2026 |
5.302.921 |
-2,54%
|
5,14
|
4,91
|
5,265
|
4,98
|
| 24/02/2026 |
7.795.512 |
6,90%
|
4,67
|
4,625
|
5,11
|
5,11
|
| 23/02/2026 |
10.768.799 |
-4,40%
|
4,97
|
4,615
|
5,385
|
4,78
|
| 20/02/2026 |
23.241.652 |
7,53%
|
5,48
|
4,74
|
5,59
|
5,00
|
| 19/02/2026 |
14.105.704 |
0,43%
|
4,54
|
4,48
|
4,835
|
4,65
|
| 18/02/2026 |
9.787.951 |
6,93%
|
4,35
|
4,35
|
4,735
|
4,63
|
| 17/02/2026 |
4.942.428 |
-2,59%
|
4,35
|
4,265
|
4,43
|
4,33
|
| 13/02/2026 |
5.179.064 |
1,48%
|
4,45
|
4,32
|
4,59
|
4,445
|
| 12/02/2026 |
6.784.909 |
-7,98%
|
4,73
|
4,285
|
4,75
|
4,38
|
| 11/02/2026 |
7.383.867 |
1,49%
|
4,75
|
4,625
|
4,815
|
4,76
|
| 10/02/2026 |
7.374.275 |
-5,06%
|
5,01
|
4,69
|
5,075
|
4,69
|
| 09/02/2026 |
11.060.582 |
1,23%
|
4,92
|
4,71
|
5,015
|
4,94
|
| 06/02/2026 |
8.609.318 |
3,83%
|
4,77
|
4,77
|
5,035
|
4,88
|
| 05/02/2026 |
13.796.617 |
-6,00%
|
4,92
|
4,685
|
5,08
|
4,70
|
| 04/02/2026 |
11.275.879 |
-2,53%
|
5,04
|
4,665
|
5,07
|
5,00
|
| 03/02/2026 |
10.542.485 |
6,43%
|
4,88
|
4,795
|
5,25
|
5,13
|
| 02/02/2026 |
8.860.526 |
-6,41%
|
5,10
|
4,795
|
5,115
|
4,82
|
| 30/01/2026 |
9.189.456 |
-7,71%
|
5,50
|
5,07
|
5,59
|
5,15
|
| 29/01/2026 |
6.428.360 |
-3,13%
|
5,76
|
5,50
|
5,77
|
5,58
|
| 28/01/2026 |
5.443.458 |
-0,86%
|
5,83
|
5,655
|
5,865
|
5,76
|
| 27/01/2026 |
4.309.955 |
-1,02%
|
5,86
|
5,74
|
5,995
|
5,81
|
| 26/01/2026 |
5.075.839 |
-2,33%
|
5,98
|
5,85
|
6,06
|
5,87
|
| 23/01/2026 |
10.071.666 |
-6,39%
|
6,38
|
5,95
|
6,38
|
6,01
|
| 22/01/2026 |
5.609.199 |
-0,93%
|
6,60
|
6,39
|
6,785
|
6,42
|
| 21/01/2026 |
6.581.312 |
1,41%
|
6,43
|
6,285
|
6,595
|
6,48
|
| 20/01/2026 |
8.014.619 |
-4,20%
|
6,32
|
6,265
|
6,535
|
6,39
|
| 16/01/2026 |
7.346.950 |
5,87%
|
6,37
|
6,315
|
6,915
|
6,67
|
| 15/01/2026 |
7.269.958 |
-5,12%
|
6,70
|
6,215
|
6,74
|
6,30
|
| 14/01/2026 |
6.357.395 |
-1,92%
|
6,70
|
6,385
|
6,745
|
6,64
|
| 13/01/2026 |
7.703.066 |
-3,56%
|
7,05
|
6,75
|
7,065
|
6,77
|
| 12/01/2026 |
8.330.529 |
-3,70%
|
7,08
|
6,93
|
7,25
|
7,02
|
| 09/01/2026 |
29.757.053 |
13,37%
|
7,08
|
7,08
|
7,92
|
7,29
|
| 08/01/2026 |
9.415.286 |
5,07%
|
6,27
|
6,18
|
6,715
|
6,43
|
| 07/01/2026 |
13.982.542 |
-11,69%
|
6,90
|
6,02
|
6,90
|
6,12
|
| 06/01/2026 |
9.224.278 |
9,65%
|
6,46
|
6,265
|
6,985
|
6,93
|
| 20/11/2025 |
22.943.670 |
-7,92%
|
6,96
|
6,14
|
6,96
|
6,16
|
| 19/11/2025 |
21.173.459 |
-11,04%
|
7,33
|
6,55
|
7,42
|
6,69
|
| 18/11/2025 |
22.784.407 |
-4,08%
|
7,46
|
7,02
|
7,745
|
7,52
|
| 17/11/2025 |
20.353.901 |
-3,45%
|
8,05
|
7,495
|
8,135
|
7,84
|
| 14/11/2025 |
28.390.262 |
-5,14%
|
8,08
|
7,855
|
8,95
|
8,12
|
| 13/11/2025 |
30.170.446 |
-8,64%
|
8,99
|
8,45
|
9,29
|
8,56
|
| 12/11/2025 |
48.519.323 |
10,50%
|
8,50
|
8,22
|
9,45
|
9,37
|
| 11/11/2025 |
33.240.418 |
6,40%
|
7,97
|
7,79
|
8,61
|
8,48
|
| 10/11/2025 |
29.256.123 |
21,49%
|
6,85
|
6,69
|
8,115
|
7,97
|
| 07/11/2025 |
40.857.337 |
0,00%
|
5,33
|
5,25
|
6,59
|
6,56
|
| 06/11/2025 |
16.072.781 |
-9,27%
|
7,37
|
6,525
|
7,37
|
6,56
|
| 05/11/2025 |
7.747.025 |
4,48%
|
7,15
|
6,99
|
7,515
|
7,23
|
| 04/11/2025 |
7.527.034 |
-8,83%
|
7,28
|
6,86
|
7,37
|
6,92
|
| 03/11/2025 |
7.987.942 |
-2,32%
|
7,67
|
7,40
|
7,76
|
7,59
|
| 31/10/2025 |
11.003.746 |
5,86%
|
7,40
|
7,37
|
8,015
|
7,77
|
| 30/10/2025 |
11.105.114 |
-4,05%
|
7,50
|
7,11
|
7,61
|
7,34
|
| 29/10/2025 |
13.495.639 |
-4,02%
|
8,00
|
7,50
|
8,245
|
7,65
|
| 28/10/2025 |
15.811.725 |
-2,33%
|
8,16
|
7,92
|
8,55
|
7,97
|
| 27/10/2025 |
16.393.723 |
2,38%
|
8,15
|
7,87
|
8,475
|
8,16
|
| 24/10/2025 |
29.208.834 |
13,37%
|
7,31
|
7,23
|
8,385
|
7,97
|
| 23/10/2025 |
9.294.338 |
3,08%
|
6,90
|
6,85
|
7,285
|
7,03
|
| 22/10/2025 |
15.137.938 |
-2,01%
|
6,72
|
6,235
|
6,915
|
6,82
|
| 21/10/2025 |
8.673.157 |
-5,56%
|
7,23
|
6,935
|
7,53
|
6,96
|
