OpenDoor TechNologies Inc (OPEN)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 29/05/2025 |
3.983.148 |
1,21%
|
0,6835
|
0,6817
|
0,7109
|
0,686
|
| 28/05/2025 |
3.854.137 |
-1,30%
|
0,6867
|
0,6717
|
0,6976
|
0,6778
|
| 27/05/2025 |
6.168.602 |
0,88%
|
0,6997
|
0,6721
|
0,7136
|
0,6867
|
| 23/05/2025 |
4.603.558 |
0,10%
|
0,67
|
0,661
|
0,6879
|
0,6807
|
| 22/05/2025 |
10.299.130 |
-1,23%
|
0,6885
|
0,6711
|
0,7038
|
0,68
|
| 21/05/2025 |
6.012.325 |
-7,02%
|
0,725
|
0,6826
|
0,74
|
0,6885
|
| 20/05/2025 |
5.686.474 |
-6,59%
|
0,795
|
0,73
|
0,795
|
0,7405
|
| 19/05/2025 |
5.467.877 |
1,07%
|
0,75
|
0,7221
|
0,793
|
0,7927
|
| 16/05/2025 |
5.494.300 |
7,31%
|
0,7231
|
0,7231
|
0,7853
|
0,7843
|
| 15/05/2025 |
6.105.082 |
-2,55%
|
0,7345
|
0,681
|
0,7477
|
0,7309
|
| 14/05/2025 |
6.046.074 |
5,47%
|
0,72
|
0,7176
|
0,7753
|
0,75
|
| 13/05/2025 |
4.195.207 |
0,52%
|
0,7074
|
0,6974
|
0,7396
|
0,7111
|
| 12/05/2025 |
10.123.964 |
5,46%
|
0,7039
|
0,6712
|
0,7245
|
0,7074
|
| 09/05/2025 |
10.418.333 |
-23,07%
|
0,70
|
0,65
|
0,7527
|
0,6708
|
| 08/05/2025 |
3.269.541 |
0,00%
|
0,8999
|
0,8709
|
0,9102
|
0,872
|
| 07/05/2025 |
8.272.066 |
24,36%
|
0,80
|
0,7651
|
0,9198
|
0,872
|
| 06/05/2025 |
5.386.469 |
-5,12%
|
0,74
|
0,7005
|
0,77
|
0,7012
|
| 05/05/2025 |
3.197.763 |
-0,75%
|
0,7315
|
0,725
|
0,7581
|
0,739
|
| 02/05/2025 |
4.397.116 |
-0,40%
|
0,7478
|
0,718
|
0,772
|
0,7446
|
| 01/05/2025 |
4.009.072 |
-1,41%
|
0,758
|
0,74
|
0,7925
|
0,7476
|
| 30/04/2025 |
4.444.515 |
-1,33%
|
0,7454
|
0,7248
|
0,7597
|
0,7583
|
| 29/04/2025 |
2.632.251 |
-1,04%
|
0,7743
|
0,76
|
0,8103
|
0,7685
|
| 28/04/2025 |
5.654.710 |
1,69%
|
0,7577
|
0,7521
|
0,838
|
0,7766
|
| 25/04/2025 |
7.899.704 |
-1,65%
|
0,77
|
0,7169
|
0,775
|
0,7637
|
| 24/04/2025 |
13.530.050 |
-7,68%
|
0,843
|
0,7267
|
0,86
|
0,7765
|
| 23/04/2025 |
9.663.087 |
-15,25%
|
1,03
|
0,82
|
1,06
|
0,8411
|
| 22/04/2025 |
5.098.142 |
6,39%
|
0,95
|
0,9151
|
0,9974
|
0,9924
|
| 21/04/2025 |
3.661.590 |
-2,21%
|
0,94
|
0,92
|
0,9538
|
0,9328
|
| 17/04/2025 |
2.002.822 |
2,90%
|
0,9219
|
0,9219
|
0,9678
|
0,9539
|
| 16/04/2025 |
2.392.388 |
1,21%
|
0,91
|
0,9025
|
0,9699
|
0,927
|
| 15/04/2025 |
3.328.047 |
-3,91%
|
0,94
|
0,9095
|
0,9795
|
0,9159
|
| 14/04/2025 |
3.738.974 |
-6,55%
|
1,03
|
0,9504
|
1,035
|
0,9532
|
| 11/04/2025 |
4.238.126 |
3,47%
|
0,9834
|
0,9247
|
1,03
|
1,02
|
| 10/04/2025 |
3.591.943 |
-9,56%
|
1,05
|
0,9539
|
1,055
|
0,9858
|
| 09/04/2025 |
7.900.263 |
12,53%
|
0,9565
|
0,925
|
1,10
|
1,09
|
| 08/04/2025 |
4.354.574 |
-5,96%
|
1,07
|
0,9407
|
1,075
|
0,9686
|
| 07/04/2025 |
5.690.847 |
4,25%
|
0,88
|
0,8701
|
1,095
|
1,03
|
| 04/04/2025 |
7.113.344 |
2,44%
|
0,9321
|
0,8522
|
0,9999
|
0,988
|
| 03/04/2025 |
5.126.760 |
-4,50%
|
0,95
|
0,95
|
1,03
|
0,9645
|
| 02/04/2025 |
6.015.170 |
0,50%
|
0,97
|
0,97
|
1,06
|
1,01
|
| 01/04/2025 |
4.850.023 |
-1,47%
|
1,01
|
0,9552
|
1,06
|
1,005
|
| 31/03/2025 |
4.986.454 |
-9,73%
|
1,09
|
1,01
|
1,105
|
1,02
|
| 28/03/2025 |
1.745.047 |
-3,42%
|
1,16
|
1,12
|
1,17
|
1,13
|
| 27/03/2025 |
1.408.344 |
-2,50%
|
1,18
|
1,165
|
1,215
|
1,17
|
| 26/03/2025 |
2.563.689 |
0,00%
|
1,21
|
1,165
|
1,225
|
1,20
|
| 25/03/2025 |
2.398.380 |
-2,44%
|
1,24
|
1,20
|
1,245
|
1,20
|
| 24/03/2025 |
2.957.910 |
2,50%
|
1,22
|
1,205
|
1,245
|
1,23
|
| 21/03/2025 |
8.350.422 |
0,84%
|
1,17
|
1,155
|
1,215
|
1,20
|
| 20/03/2025 |
4.229.645 |
0,00%
|
1,18
|
1,18
|
1,27
|
1,19
|
| 19/03/2025 |
4.258.062 |
3,48%
|
1,14
|
1,13
|
1,235
|
1,19
|
| 18/03/2025 |
4.784.848 |
-3,36%
|
1,16
|
1,125
|
1,16
|
1,15
|
| 17/03/2025 |
5.148.804 |
4,39%
|
1,13
|
1,095
|
1,23
|
1,19
|
| 14/03/2025 |
2.655.984 |
2,70%
|
1,12
|
1,10
|
1,155
|
1,14
|
| 13/03/2025 |
4.064.479 |
-8,26%
|
1,19
|
1,085
|
1,19
|
1,11
|
| 12/03/2025 |
4.218.664 |
9,01%
|
1,15
|
1,125
|
1,235
|
1,21
|
| 11/03/2025 |
6.829.612 |
-7,50%
|
1,17
|
1,075
|
1,18
|
1,11
|
| 10/03/2025 |
7.765.754 |
0,00%
|
1,20
|
1,175
|
1,295
|
1,20
|
| 07/03/2025 |
5.771.081 |
1,69%
|
1,15
|
1,145
|
1,225
|
1,20
|
| 06/03/2025 |
5.380.453 |
-4,07%
|
1,19
|
1,155
|
1,225
|
1,18
|
| 05/03/2025 |
6.842.795 |
-0,81%
|
1,23
|
1,195
|
1,24
|
1,23
|
| 04/03/2025 |
5.669.583 |
2,48%
|
1,15
|
1,12
|
1,29
|
1,24
|
| 03/03/2025 |
6.637.052 |
-9,70%
|
1,32
|
1,18
|
1,345
|
1,21
|
| 28/02/2025 |
7.329.958 |
-6,29%
|
1,32
|
1,285
|
1,355
|
1,34
|
| 27/02/2025 |
7.376.155 |
-7,14%
|
1,55
|
1,42
|
1,585
|
1,43
|
| 26/02/2025 |
4.616.465 |
3,36%
|
1,50
|
1,455
|
1,59
|
1,54
|
| 25/02/2025 |
5.930.787 |
5,67%
|
1,40
|
1,375
|
1,50
|
1,49
|
| 24/02/2025 |
3.844.008 |
1,44%
|
1,41
|
1,325
|
1,445
|
1,41
|
| 21/02/2025 |
5.096.006 |
-6,08%
|
1,49
|
1,365
|
1,495
|
1,39
|
| 20/02/2025 |
4.266.004 |
-3,90%
|
1,53
|
1,445
|
1,54
|
1,48
|
| 19/02/2025 |
6.830.142 |
-2,53%
|
1,58
|
1,525
|
1,625
|
1,54
|
| 18/02/2025 |
5.008.417 |
1,94%
|
1,55
|
1,515
|
1,60
|
1,58
|
| 17/02/2025 |
5.463.095 |
0,00%
|
1,54
|
1,465
|
1,575
|
1,55
|
| 14/02/2025 |
5.463.095 |
3,33%
|
1,54
|
1,465
|
1,575
|
1,55
|
| 13/02/2025 |
4.017.555 |
2,04%
|
1,47
|
1,435
|
1,515
|
1,50
|
| 12/02/2025 |
6.687.274 |
6,52%
|
1,31
|
1,31
|
1,495
|
1,47
|
| 11/02/2025 |
5.408.252 |
0,73%
|
1,35
|
1,35
|
1,49
|
1,38
|
| 10/02/2025 |
2.934.203 |
2,24%
|
1,35
|
1,35
|
1,39
|
1,37
|
| 07/02/2025 |
3.599.206 |
-3,60%
|
1,36
|
1,315
|
1,405
|
1,34
|
| 06/02/2025 |
2.701.959 |
0,72%
|
1,39
|
1,365
|
1,43
|
1,39
|
| 05/02/2025 |
5.433.923 |
4,55%
|
1,33
|
1,33
|
1,40
|
1,38
|
| 04/02/2025 |
1.875.122 |
0,00%
|
1,31
|
1,305
|
1,355
|
1,32
|
| 03/02/2025 |
7.307.307 |
-4,35%
|
1,32
|
1,285
|
1,35
|
1,32
|
| 31/01/2025 |
5.069.516 |
-3,50%
|
1,42
|
1,355
|
1,455
|
1,38
|
| 30/01/2025 |
2.521.786 |
-2,05%
|
1,49
|
1,415
|
1,525
|
1,43
|
| 29/01/2025 |
4.912.451 |
-2,67%
|
1,49
|
1,425
|
1,515
|
1,46
|
| 28/01/2025 |
6.474.282 |
8,70%
|
1,38
|
1,355
|
1,55
|
1,50
|
| 27/01/2025 |
4.838.192 |
-1,43%
|
1,37
|
1,355
|
1,445
|
1,38
|
| 24/01/2025 |
3.448.933 |
-2,10%
|
1,44
|
1,385
|
1,46
|
1,40
|
| 23/01/2025 |
4.221.302 |
2,14%
|
1,39
|
1,35
|
1,435
|
1,43
|
| 22/01/2025 |
3.422.258 |
0,00%
|
1,38
|
1,35
|
1,425
|
1,40
|
| 21/01/2025 |
4.227.575 |
-2,78%
|
1,47
|
1,385
|
1,48
|
1,40
|
| 20/01/2025 |
5.322.382 |
0,00%
|
1,61
|
1,425
|
1,62
|
1,44
|
| 17/01/2025 |
5.322.382 |
-6,49%
|
1,61
|
1,425
|
1,62
|
1,44
|
| 16/01/2025 |
5.800.582 |
1,99%
|
1,51
|
1,465
|
1,585
|
1,54
|
| 15/01/2025 |
8.440.959 |
10,22%
|
1,45
|
1,44
|
1,595
|
1,51
|
| 14/01/2025 |
4.026.155 |
-0,72%
|
1,42
|
1,365
|
1,43
|
1,37
|
| 13/01/2025 |
8.711.474 |
-6,12%
|
1,41
|
1,33
|
1,42
|
1,38
|
| 10/01/2025 |
7.180.516 |
-3,92%
|
1,49
|
1,425
|
1,495
|
1,47
|
| 09/01/2025 |
29.124.666 |
-0,01%
|
1,57
|
1,52
|
1,575
|
1,53
|
| 08/01/2025 |
7.929.306 |
-4,97%
|
1,57
|
1,52
|
1,58
|
1,53
|
