OpenDoor TechNologies Inc (OPEN)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 20/10/2025 |
9.554.612 |
2,93%
|
7,20
|
7,15
|
7,555
|
7,37
|
| 17/10/2025 |
11.481.544 |
0,70%
|
6,96
|
6,795
|
7,25
|
7,16
|
| 16/10/2025 |
12.631.203 |
-3,66%
|
7,33
|
7,055
|
7,505
|
7,11
|
| 15/10/2025 |
14.198.482 |
-3,40%
|
7,67
|
7,33
|
7,835
|
7,38
|
| 14/10/2025 |
17.276.194 |
5,09%
|
7,01
|
6,97
|
7,885
|
7,64
|
| 13/10/2025 |
15.055.386 |
-3,96%
|
7,79
|
7,25
|
7,79
|
7,27
|
| 10/10/2025 |
25.142.509 |
-7,00%
|
8,21
|
7,45
|
8,21
|
7,57
|
| 09/10/2025 |
11.498.729 |
-4,12%
|
8,61
|
8,12
|
8,70
|
8,14
|
| 08/10/2025 |
32.845.128 |
-8,61%
|
9,28
|
8,37
|
9,60
|
8,49
|
| 07/10/2025 |
26.616.080 |
0,11%
|
9,26
|
8,41
|
9,465
|
9,29
|
| 06/10/2025 |
46.117.434 |
14,43%
|
8,28
|
8,055
|
9,655
|
9,28
|
| 03/10/2025 |
32.448.116 |
1,25%
|
8,00
|
7,925
|
8,825
|
8,11
|
| 02/10/2025 |
19.059.186 |
-0,62%
|
8,10
|
7,83
|
8,33
|
8,01
|
| 01/10/2025 |
23.915.510 |
1,13%
|
8,11
|
7,865
|
8,79
|
8,06
|
| 30/09/2025 |
28.278.013 |
-2,80%
|
8,01
|
7,78
|
8,405
|
7,97
|
| 29/09/2025 |
18.753.909 |
-6,92%
|
8,68
|
8,085
|
8,815
|
8,20
|
| 26/09/2025 |
24.142.014 |
-3,08%
|
8,80
|
8,375
|
8,98
|
8,81
|
| 25/09/2025 |
47.292.881 |
10,45%
|
8,22
|
7,87
|
9,21
|
9,09
|
| 24/09/2025 |
46.458.188 |
16,08%
|
7,59
|
7,32
|
8,475
|
8,23
|
| 23/09/2025 |
45.217.527 |
-15,39%
|
7,97
|
6,91
|
8,095
|
7,09
|
| 22/09/2025 |
40.782.870 |
-12,43%
|
9,16
|
8,32
|
9,445
|
8,38
|
| 19/09/2025 |
31.336.722 |
-3,72%
|
10,00
|
9,35
|
10,28
|
9,57
|
| 18/09/2025 |
38.099.453 |
-2,64%
|
10,14
|
9,79
|
10,48
|
9,94
|
| 17/09/2025 |
98.473.388 |
14,46%
|
9,00
|
8,77
|
10,865
|
10,21
|
| 16/09/2025 |
33.582.890 |
-6,06%
|
9,80
|
8,81
|
9,82
|
8,92
|
| 15/09/2025 |
40.015.532 |
4,69%
|
9,76
|
9,30
|
10,50
|
9,495
|
| 12/09/2025 |
76.581.959 |
-13,78%
|
9,77
|
8,76
|
10,38
|
9,07
|
| 11/09/2025 |
152.220.672 |
79,52%
|
7,58
|
7,42
|
10,70
|
10,52
|
| 10/09/2025 |
44.076.561 |
-4,09%
|
6,36
|
5,58
|
6,43
|
5,86
|
| 09/09/2025 |
25.083.819 |
1,16%
|
6,03
|
5,90
|
6,395
|
6,11
|
| 08/09/2025 |
64.275.669 |
-9,17%
|
6,99
|
5,985
|
7,32
|
6,04
|
| 05/09/2025 |
73.480.393 |
11,58%
|
6,41
|
5,91
|
6,845
|
6,65
|
| 04/09/2025 |
59.015.371 |
16,18%
|
5,12
|
5,04
|
6,065
|
5,96
|
| 03/09/2025 |
38.303.026 |
0,79%
|
5,21
|
4,925
|
5,395
|
5,13
|
| 02/09/2025 |
54.565.495 |
14,38%
|
4,22
|
4,11
|
5,185
|
5,09
|
| 29/08/2025 |
37.283.006 |
4,22%
|
4,52
|
4,215
|
4,93
|
4,45
|
| 28/08/2025 |
24.509.923 |
6,22%
|
4,27
|
4,085
|
4,44
|
4,27
|
| 27/08/2025 |
32.012.187 |
-14,47%
|
4,90
|
3,96
|
4,97
|
4,02
|
| 26/08/2025 |
62.097.649 |
3,52%
|
4,55
|
4,375
|
5,28
|
4,70
|
| 25/08/2025 |
98.415.599 |
-9,38%
|
4,95
|
4,53
|
5,87
|
4,54
|
| 22/08/2025 |
82.504.765 |
39,17%
|
3,56
|
3,44
|
5,08
|
5,01
|
| 21/08/2025 |
18.012.398 |
11,80%
|
3,23
|
3,14
|
3,71
|
3,60
|
| 20/08/2025 |
26.996.962 |
-11,05%
|
3,38
|
3,06
|
3,625
|
3,22
|
| 19/08/2025 |
40.124.035 |
-4,23%
|
4,02
|
3,525
|
4,10
|
3,62
|
| 18/08/2025 |
54.097.822 |
19,24%
|
3,30
|
3,29
|
3,945
|
3,78
|
| 15/08/2025 |
52.109.592 |
4,28%
|
3,40
|
3,10
|
3,525
|
3,17
|
| 14/08/2025 |
32.485.266 |
25,62%
|
2,29
|
2,26
|
3,06
|
3,04
|
| 13/08/2025 |
10.739.322 |
-2,02%
|
2,48
|
2,35
|
2,595
|
2,42
|
| 12/08/2025 |
23.504.751 |
6,93%
|
2,37
|
2,225
|
2,67
|
2,47
|
| 11/08/2025 |
18.650.158 |
18,46%
|
1,92
|
1,92
|
2,355
|
2,31
|
| 08/08/2025 |
9.201.302 |
5,41%
|
1,82
|
1,77
|
2,015
|
1,95
|
| 07/08/2025 |
13.005.962 |
-2,63%
|
1,90
|
1,70
|
1,93
|
1,85
|
| 06/08/2025 |
23.073.607 |
-24,60%
|
1,91
|
1,85
|
2,24
|
1,90
|
| 05/08/2025 |
24.151.867 |
2,44%
|
2,44
|
2,315
|
2,58
|
2,52
|
| 04/08/2025 |
35.131.133 |
17,14%
|
2,25
|
2,14
|
2,57
|
2,46
|
| 01/08/2025 |
18.240.869 |
14,13%
|
1,93
|
1,87
|
2,20
|
2,10
|
| 31/07/2025 |
11.448.790 |
-11,11%
|
2,08
|
1,825
|
2,09
|
1,84
|
| 30/07/2025 |
10.611.090 |
0,98%
|
2,04
|
2,00
|
2,25
|
2,07
|
| 29/07/2025 |
21.229.424 |
-12,39%
|
2,25
|
1,88
|
2,29
|
2,05
|
| 28/07/2025 |
20.996.266 |
-7,87%
|
2,65
|
2,28
|
2,75
|
2,34
|
| 25/07/2025 |
23.914.353 |
4,96%
|
2,53
|
2,26
|
2,56
|
2,54
|
| 24/07/2025 |
38.522.761 |
5,68%
|
2,48
|
2,36
|
2,91
|
2,42
|
| 23/07/2025 |
52.878.524 |
-20,49%
|
2,53
|
2,05
|
2,59
|
2,29
|
| 22/07/2025 |
128.828.432 |
-10,28%
|
3,90
|
2,67
|
3,99
|
2,88
|
| 21/07/2025 |
242.679.640 |
42,67%
|
2,78
|
2,62
|
4,97
|
3,21
|
| 18/07/2025 |
73.000.509 |
36,36%
|
1,85
|
1,77
|
2,31
|
2,25
|
| 17/07/2025 |
85.724.693 |
10,74%
|
1,92
|
1,545
|
2,015
|
1,65
|
| 16/07/2025 |
36.940.230 |
43,27%
|
1,18
|
1,13
|
1,49
|
1,49
|
| 15/07/2025 |
14.489.428 |
15,45%
|
1,02
|
0,95
|
1,11
|
1,04
|
| 14/07/2025 |
9.839.278 |
15,64%
|
0,7802
|
0,7707
|
0,9187
|
0,9008
|
| 11/07/2025 |
12.043.213 |
-11,76%
|
0,90
|
0,725
|
0,90
|
0,779
|
| 10/07/2025 |
15.657.405 |
19,73%
|
0,7456
|
0,7408
|
0,8848
|
0,8828
|
| 09/07/2025 |
6.795.304 |
0,75%
|
0,78
|
0,7107
|
0,7979
|
0,7373
|
| 08/07/2025 |
7.008.617 |
16,98%
|
0,6483
|
0,6451
|
0,7655
|
0,7318
|
| 07/07/2025 |
3.573.831 |
2,56%
|
0,60
|
0,57
|
0,6313
|
0,6256
|
| 04/07/2025 |
41.447.890 |
0,00%
|
0,57
|
0,5665
|
0,6228
|
0,61
|
| 03/07/2025 |
2.771.062 |
7,74%
|
0,57
|
0,5669
|
0,6228
|
0,61
|
| 02/07/2025 |
4.277.551 |
0,21%
|
0,565
|
0,542
|
0,5785
|
0,5662
|
| 01/07/2025 |
6.094.191 |
6,00%
|
0,5351
|
0,5277
|
0,5971
|
0,565
|
| 30/06/2025 |
7.976.364 |
-4,55%
|
0,5733
|
0,533
|
0,585
|
0,533
|
| 27/06/2025 |
66.758.364 |
3,79%
|
0,54
|
0,54
|
0,5933
|
0,5584
|
| 26/06/2025 |
6.590.266 |
5,04%
|
0,5121
|
0,512
|
0,5398
|
0,538
|
| 25/06/2025 |
4.576.813 |
-6,86%
|
0,5417
|
0,5111
|
0,5487
|
0,5122
|
| 24/06/2025 |
6.862.741 |
3,75%
|
0,54
|
0,5319
|
0,57
|
0,5499
|
| 23/06/2025 |
6.275.012 |
-0,84%
|
0,53
|
0,5158
|
0,5529
|
0,53
|
| 20/06/2025 |
11.459.293 |
-7,77%
|
0,5807
|
0,5314
|
0,5877
|
0,5345
|
| 18/06/2025 |
6.607.076 |
2,13%
|
0,563
|
0,5627
|
0,6015
|
0,5795
|
| 17/06/2025 |
6.366.179 |
2,00%
|
0,547
|
0,5426
|
0,5749
|
0,5674
|
| 16/06/2025 |
6.200.447 |
-3,25%
|
0,5767
|
0,5479
|
0,5767
|
0,5563
|
| 13/06/2025 |
6.213.228 |
-4,39%
|
0,576
|
0,5631
|
0,5908
|
0,575
|
| 12/06/2025 |
3.506.517 |
-1,02%
|
0,5973
|
0,596
|
0,61
|
0,6014
|
| 11/06/2025 |
5.502.267 |
0,80%
|
0,62
|
0,601
|
0,6596
|
0,6076
|
| 10/06/2025 |
4.787.532 |
6,45%
|
0,587
|
0,587
|
0,6127
|
0,6028
|
| 09/06/2025 |
8.798.526 |
-16,70%
|
0,611
|
0,5622
|
0,6585
|
0,5663
|
| 06/06/2025 |
3.185.956 |
2,98%
|
0,6588
|
0,6572
|
0,6904
|
0,6798
|
| 05/06/2025 |
5.958.698 |
5,18%
|
0,6103
|
0,6103
|
0,7271
|
0,6601
|
| 04/06/2025 |
4.025.036 |
6,25%
|
0,59
|
0,586
|
0,6441
|
0,6276
|
| 03/06/2025 |
4.935.836 |
-1,02%
|
0,59
|
0,5661
|
0,6033
|
0,5907
|
| 02/06/2025 |
7.130.525 |
-8,49%
|
0,6425
|
0,5922
|
0,646
|
0,5968
|
| 30/05/2025 |
5.029.104 |
-4,93%
|
0,675
|
0,645
|
0,682
|
0,6522
|
