OpenDoor TechNologies Inc (OPEN)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 28-12-2023 |
9.674.891 |
-1,06%
|
4,63
|
4,5701
|
4,74
|
4,67
|
| 27-12-2023 |
10.587.746 |
0,86%
|
4,63
|
4,63
|
4,84
|
4,72
|
| 26-12-2023 |
8.249.769 |
2,18%
|
4,63
|
4,5305
|
4,69
|
4,68
|
| 22-12-2023 |
16.866.150 |
9,05%
|
4,35
|
4,26
|
4,68
|
4,58
|
| 21-12-2023 |
10.196.852 |
3,98%
|
4,21
|
4,07
|
4,2775
|
4,18
|
| 20-12-2023 |
15.543.749 |
-7,37%
|
4,23
|
4,00
|
4,51
|
4,02
|
| 19-12-2023 |
12.254.002 |
6,63%
|
4,11
|
4,125
|
4,3781
|
4,34
|
| 18-12-2023 |
13.305.092 |
-0,25%
|
4,11
|
3,96
|
4,245
|
4,05
|
| 15-12-2023 |
23.815.159 |
-10,97%
|
4,54
|
4,02
|
4,60
|
4,06
|
| 14-12-2023 |
27.269.535 |
11,19%
|
4,50
|
4,4301
|
4,89
|
4,57
|
| 13-12-2023 |
21.247.879 |
19,48%
|
3,49
|
3,48
|
4,1685
|
4,11
|
| 12-12-2023 |
11.091.792 |
-4,18%
|
3,58
|
3,24
|
3,61
|
3,44
|
| 11-12-2023 |
9.441.808 |
-2,05%
|
3,58
|
3,4208
|
3,63
|
3,585
|
| 08-12-2023 |
8.371.416 |
2,27%
|
3,46
|
3,43
|
3,685
|
3,6304
|
| 07-12-2023 |
7.777.894 |
2,90%
|
3,46
|
3,35
|
3,57
|
3,55
|
| 06-12-2023 |
11.466.824 |
2,07%
|
3,44
|
3,38
|
3,6771
|
3,45
|
| 05-12-2023 |
13.031.726 |
-0,29%
|
3,33
|
3,20
|
3,56
|
3,40
|
| 04-12-2023 |
10.230.120 |
2,41%
|
3,33
|
3,30
|
3,55
|
3,40
|
| 01-12-2023 |
12.700.778 |
7,02%
|
2,97
|
2,85
|
3,35
|
3,2212
|
| 30-11-2023 |
10.996.790 |
0,33%
|
3,06
|
2,89
|
3,10
|
3,01
|
| 29-11-2023 |
14.250.185 |
3,81%
|
3,00
|
2,99
|
3,23
|
3,00
|
| 28-11-2023 |
11.932.771 |
5,09%
|
2,71
|
2,635
|
2,93
|
2,89
|
| 27-11-2023 |
9.507.980 |
5,36%
|
2,63
|
2,5915
|
2,79
|
2,75
|
| 24-11-2023 |
5.271.140 |
6,33%
|
2,38
|
2,4582
|
2,63
|
2,605
|
| 23-11-2023 |
6.633.275 |
3,42%
|
2,38
|
2,36
|
2,51
|
2,42
|
| 22-11-2023 |
6.558.106 |
4,27%
|
2,38
|
2,36
|
2,51
|
2,44
|
| 21-11-2023 |
7.232.986 |
-6,40%
|
2,50
|
2,32
|
2,435
|
2,34
|
| 20-11-2023 |
9.716.507 |
2,04%
|
2,50
|
2,45
|
2,615
|
2,50
|
| 17-11-2023 |
10.709.532 |
2,94%
|
2,44
|
2,36
|
2,52
|
2,45
|
| 16-11-2023 |
9.960.184 |
-3,64%
|
2,37
|
2,27
|
2,41
|
2,38
|
| 15-11-2023 |
14.676.794 |
7,03%
|
2,37
|
2,3373
|
2,58
|
2,4509
|
| 14-11-2023 |
15.674.040 |
12,81%
|
2,25
|
2,22
|
2,37
|
2,29
|
| 13-11-2023 |
7.690.017 |
-2,40%
|
2,07
|
1,955
|
2,07
|
2,03
|
| 10-11-2023 |
8.020.930 |
2,97%
|
2,02
|
1,99
|
2,10
|
2,08
|
| 09-11-2023 |
11.000.337 |
-6,91%
|
2,17
|
1,985
|
2,24
|
2,02
|
| 08-11-2023 |
12.750.429 |
4,83%
|
2,08
|
2,03
|
2,19
|
2,17
|
| 07-11-2023 |
10.914.318 |
3,50%
|
1,95
|
1,95
|
2,15
|
2,07
|
| 06-11-2023 |
27.071.311 |
-4,31%
|
2,17
|
1,89
|
2,205
|
2,00
|
| 03-11-2023 |
23.056.157 |
-5,00%
|
2,27
|
2,06
|
2,625
|
2,09
|
| 02-11-2023 |
18.653.299 |
14,82%
|
2,05
|
2,05
|
2,30
|
2,17
|
| 01-11-2023 |
11.579.301 |
-0,53%
|
1,92
|
1,83
|
1,9236
|
1,89
|
| 31-10-2023 |
15.096.995 |
-9,09%
|
2,10
|
1,80
|
2,17
|
1,90
|
| 30-10-2023 |
9.216.186 |
0,48%
|
2,14
|
2,00
|
2,1689
|
2,09
|
| 27-10-2023 |
4.312.666 |
-1,64%
|
2,14
|
2,07
|
2,20
|
2,095
|
| 26-10-2023 |
9.747.106 |
0,47%
|
2,06
|
2,0419
|
2,1599
|
2,13
|
| 25-10-2023 |
7.460.836 |
-3,86%
|
2,20
|
2,05
|
2,165
|
2,115
|
| 24-10-2023 |
9.567.634 |
2,82%
|
2,20
|
2,17
|
2,28
|
2,19
|
| 23-10-2023 |
9.050.533 |
-2,29%
|
2,10
|
2,04
|
2,21
|
2,13
|
| 20-10-2023 |
7.643.894 |
-0,91%
|
2,32
|
2,13
|
2,26
|
2,18
|
| 19-10-2023 |
9.848.232 |
-3,51%
|
2,32
|
2,19
|
2,385
|
2,20
|
| 18-10-2023 |
7.794.250 |
-6,53%
|
2,45
|
2,25
|
2,48
|
2,29
|
| 17-10-2023 |
9.330.154 |
1,24%
|
2,40
|
2,3515
|
2,48
|
2,46
|
| 16-10-2023 |
6.981.830 |
0,83%
|
2,44
|
2,33
|
2,47
|
2,43
|
| 13-10-2023 |
7.630.688 |
-3,21%
|
2,52
|
2,355
|
2,535
|
2,41
|
| 12-10-2023 |
7.949.601 |
-7,06%
|
2,75
|
2,48
|
2,72
|
2,50
|
| 11-10-2023 |
7.313.511 |
0,35%
|
2,75
|
2,62
|
2,84
|
2,6793
|
| 10-10-2023 |
10.765.723 |
9,88%
|
2,47
|
2,48
|
2,80
|
2,67
|
| 09-10-2023 |
8.579.944 |
-5,08%
|
2,47
|
2,32
|
2,49
|
2,43
|
| 06-10-2023 |
6.984.238 |
-3,03%
|
2,58
|
2,52
|
2,69
|
2,56
|
| 05-10-2023 |
6.255.838 |
-1,49%
|
2,61
|
2,54
|
2,68
|
2,64
|
| 04-10-2023 |
7.257.618 |
12,19%
|
2,47
|
2,4001
|
2,70
|
2,67
|
| 03-10-2023 |
8.388.867 |
-10,53%
|
2,58
|
2,36
|
2,595
|
2,38
|
| 02-10-2023 |
7.964.500 |
0,76%
|
2,50
|
2,60
|
2,74
|
2,66
|
| 29-09-2023 |
7.656.510 |
1,12%
|
2,50
|
2,625
|
2,905
|
2,6393
|
| 28-09-2023 |
7.703.635 |
2,35%
|
2,39
|
2,465
|
2,68
|
2,61
|
| 27-09-2023 |
10.572.460 |
9,68%
|
2,39
|
2,39
|
2,655
|
2,5885
|
| 26-09-2023 |
8.817.272 |
-2,88%
|
2,49
|
2,3204
|
2,53
|
2,36
|
| 25-09-2023 |
11.693.788 |
-5,45%
|
2,49
|
2,33
|
2,49
|
2,43
|
| 22-09-2023 |
11.717.845 |
-0,39%
|
2,63
|
2,46
|
2,66
|
2,54
|
| 21-09-2023 |
23.101.126 |
-13,51%
|
2,82
|
2,395
|
2,83
|
2,56
|
| 20-09-2023 |
11.921.418 |
-8,46%
|
3,19
|
2,9416
|
3,36
|
2,92
|
| 19-09-2023 |
6.590.119 |
0,00%
|
3,17
|
3,05
|
3,23
|
3,19
|
| 18-09-2023 |
6.636.535 |
-0,93%
|
3,44
|
3,13
|
3,28
|
3,19
|
| 15-09-2023 |
16.507.988 |
-5,85%
|
3,44
|
3,13
|
3,44
|
3,22
|
| 14-09-2023 |
9.488.508 |
-2,29%
|
3,53
|
3,42
|
3,62
|
3,42
|
| 13-09-2023 |
8.548.657 |
-5,15%
|
3,65
|
3,48
|
3,69
|
3,50
|
| 12-09-2023 |
6.245.319 |
-0,14%
|
3,61
|
3,56
|
3,78
|
3,685
|
| 11-09-2023 |
6.006.279 |
-2,12%
|
3,84
|
3,68
|
3,86
|
3,70
|
| 08-09-2023 |
6.356.579 |
-0,79%
|
3,78
|
3,66
|
3,82
|
3,77
|
| 07-09-2023 |
8.201.351 |
2,94%
|
3,78
|
3,51
|
3,85
|
3,85
|
| 06-09-2023 |
8.491.405 |
-1,19%
|
3,78
|
3,65
|
3,89
|
3,74
|
| 05-09-2023 |
10.445.655 |
-2,70%
|
3,80
|
3,72
|
4,06
|
3,785
|
| 04-09-2023 |
10.462.685 |
0,00%
|
4,00
|
3,87
|
4,18
|
3,90
|
| 01-09-2023 |
10.462.685 |
0,00%
|
4,00
|
3,87
|
4,18
|
3,90
|
| 31-08-2023 |
10.467.516 |
-1,02%
|
4,00
|
3,84
|
4,17
|
3,90
|
| 30-08-2023 |
11.536.739 |
5,07%
|
3,46
|
3,675
|
4,02
|
3,94
|
| 29-08-2023 |
10.355.878 |
7,14%
|
3,46
|
3,45
|
3,84
|
3,75
|
| 28-08-2023 |
7.311.580 |
3,55%
|
3,45
|
3,40
|
3,565
|
3,50
|
| 25-08-2023 |
9.954.271 |
5,23%
|
3,23
|
3,21
|
3,48
|
3,3885
|
| 24-08-2023 |
9.497.116 |
-5,00%
|
3,43
|
3,165
|
3,475
|
3,23
|
Por favor leia o