OpenDoor TechNologies Inc (OPEN)
Exportar para Excel
| << < 1 2 3 4 5 |
| 07/01/2025 |
5.846.790 |
-6,40%
|
1,72
|
1,59
|
1,725
|
1,61
|
| 06/01/2025 |
5.313.431 |
4,24%
|
1,72
|
1,70
|
1,83
|
1,72
|
| 03/01/2025 |
4.455.716 |
3,77%
|
1,59
|
1,575
|
1,675
|
1,65
|
| 02/01/2025 |
5.334.600 |
-0,63%
|
1,62
|
1,57
|
1,655
|
1,59
|
| 31/12/2024 |
7.725.067 |
-0,62%
|
1,61
|
1,575
|
1,68
|
1,60
|
| 30/12/2024 |
4.678.858 |
-3,59%
|
1,63
|
1,59
|
1,645
|
1,61
|
| 27/12/2024 |
4.158.175 |
-2,34%
|
1,72
|
1,635
|
1,72
|
1,67
|
| 26/12/2024 |
3.428.642 |
3,01%
|
1,63
|
1,605
|
1,715
|
1,71
|
| 24/12/2024 |
2.490.975 |
-0,60%
|
1,67
|
1,625
|
1,695
|
1,66
|
| 23/12/2024 |
3.593.775 |
-1,18%
|
1,67
|
1,63
|
1,685
|
1,67
|
| 20/12/2024 |
8.583.425 |
1,50%
|
1,63
|
1,615
|
1,745
|
1,69
|
| 19/12/2024 |
4.725.975 |
-3,76%
|
1,76
|
1,66
|
1,795
|
1,665
|
| 18/12/2024 |
5.670.921 |
-9,42%
|
1,91
|
1,71
|
1,975
|
1,73
|
| 17/12/2024 |
3.143.656 |
-0,52%
|
1,89
|
1,86
|
1,945
|
1,91
|
| 16/12/2024 |
5.072.513 |
0,00%
|
1,91
|
1,84
|
1,955
|
1,92
|
| 13/12/2024 |
3.219.849 |
-2,04%
|
1,96
|
1,885
|
1,965
|
1,92
|
| 12/12/2024 |
4.343.521 |
-6,22%
|
2,07
|
1,94
|
2,115
|
1,96
|
| 11/12/2024 |
5.328.629 |
0,97%
|
2,15
|
2,08
|
2,17
|
2,09
|
| 10/12/2024 |
5.310.372 |
-5,05%
|
2,13
|
2,02
|
2,13
|
2,07
|
| 09/12/2024 |
5.372.784 |
-0,91%
|
2,25
|
2,18
|
2,35
|
2,18
|
| 06/12/2024 |
8.641.952 |
2,33%
|
2,21
|
2,15
|
2,385
|
2,20
|
| 05/12/2024 |
6.406.080 |
-1,83%
|
2,19
|
2,10
|
2,335
|
2,15
|
| 04/12/2024 |
6.830.899 |
1,39%
|
2,15
|
2,095
|
2,225
|
2,19
|
| 03/12/2024 |
4.624.915 |
1,41%
|
2,07
|
2,05
|
2,19
|
2,16
|
| 02/12/2024 |
7.282.146 |
-8,97%
|
2,34
|
2,03
|
2,34
|
2,13
|
| 29/11/2024 |
8.957.650 |
3,08%
|
2,39
|
2,265
|
2,475
|
2,34
|
| 27/11/2024 |
5.231.984 |
3,18%
|
2,26
|
2,17
|
2,335
|
2,27
|
| 26/11/2024 |
8.317.186 |
-3,51%
|
2,20
|
2,14
|
2,27
|
2,20
|
| 25/11/2024 |
14.553.445 |
14,57%
|
2,12
|
2,105
|
2,40
|
2,28
|
| 22/11/2024 |
10.099.893 |
17,06%
|
1,71
|
1,675
|
2,005
|
1,99
|
| 21/11/2024 |
5.683.138 |
4,29%
|
1,63
|
1,56
|
1,725
|
1,70
|
| 20/11/2024 |
2.834.699 |
1,88%
|
1,59
|
1,57
|
1,635
|
1,63
|
| 19/11/2024 |
2.860.136 |
-0,62%
|
1,58
|
1,525
|
1,615
|
1,60
|
| 18/11/2024 |
5.644.195 |
-3,01%
|
1,64
|
1,575
|
1,645
|
1,61
|
| 15/11/2024 |
4.478.859 |
-6,21%
|
1,76
|
1,655
|
1,76
|
1,66
|
| 14/11/2024 |
3.718.741 |
-2,21%
|
1,81
|
1,75
|
1,855
|
1,77
|
| 13/11/2024 |
8.276.677 |
2,26%
|
1,80
|
1,77
|
1,915
|
1,81
|
| 12/11/2024 |
6.803.571 |
-3,28%
|
1,77
|
1,705
|
1,785
|
1,77
|
| 11/11/2024 |
7.302.833 |
-1,08%
|
1,80
|
1,72
|
1,865
|
1,83
|
| 08/11/2024 |
9.260.533 |
-1,07%
|
1,93
|
1,73
|
2,02
|
1,85
|
| 07/11/2024 |
6.823.829 |
5,06%
|
1,83
|
1,815
|
1,915
|
1,87
|
| 06/11/2024 |
5.239.579 |
-7,29%
|
1,95
|
1,78
|
1,96
|
1,78
|
| 05/11/2024 |
2.913.017 |
3,78%
|
1,82
|
1,82
|
1,925
|
1,92
|
| 04/11/2024 |
4.234.858 |
1,65%
|
1,80
|
1,80
|
1,925
|
1,85
|
| 01/11/2024 |
4.214.630 |
4,00%
|
1,78
|
1,755
|
1,83
|
1,82
|
| 31/10/2024 |
4.645.737 |
-4,89%
|
1,83
|
1,735
|
1,855
|
1,75
|
| 30/10/2024 |
4.675.485 |
2,79%
|
1,78
|
1,77
|
1,915
|
1,84
|
| 29/10/2024 |
3.946.762 |
-4,28%
|
1,85
|
1,755
|
1,865
|
1,79
|
| 28/10/2024 |
5.118.599 |
6,86%
|
1,78
|
1,78
|
1,905
|
1,87
|
| 25/10/2024 |
2.362.515 |
-1,13%
|
1,81
|
1,75
|
1,83
|
1,75
|
| 24/10/2024 |
2.601.638 |
2,31%
|
1,75
|
1,715
|
1,785
|
1,77
|
| 23/10/2024 |
2.882.597 |
-2,81%
|
1,77
|
1,695
|
1,785
|
1,73
|
| 22/10/2024 |
1.939.959 |
-2,73%
|
1,79
|
1,76
|
1,83
|
1,78
|
| 21/10/2024 |
3.642.151 |
-1,61%
|
1,84
|
1,775
|
1,89
|
1,83
|
| 18/10/2024 |
2.603.380 |
2,20%
|
1,80
|
1,80
|
1,865
|
1,86
|
| 17/10/2024 |
4.165.378 |
-7,14%
|
1,93
|
1,815
|
1,93
|
1,82
|
| 16/10/2024 |
2.906.969 |
3,70%
|
1,91
|
1,88
|
1,97
|
1,96
|
| 15/10/2024 |
3.632.686 |
-2,07%
|
1,95
|
1,86
|
1,955
|
1,89
|
| 14/10/2024 |
3.874.044 |
3,21%
|
1,88
|
1,825
|
1,945
|
1,93
|
| 11/10/2024 |
5.585.454 |
6,25%
|
1,75
|
1,735
|
1,90
|
1,87
|
| 10/10/2024 |
3.733.738 |
-3,30%
|
1,77
|
1,71
|
1,78
|
1,76
|
| 09/10/2024 |
4.633.200 |
1,68%
|
1,76
|
1,75
|
1,845
|
1,82
|
| 08/10/2024 |
4.433.946 |
-2,72%
|
1,82
|
1,76
|
1,83
|
1,79
|
| 07/10/2024 |
5.333.896 |
-7,54%
|
1,96
|
1,815
|
1,975
|
1,84
|
| 04/10/2024 |
4.114.602 |
3,11%
|
2,00
|
1,885
|
2,025
|
1,99
|
| 03/10/2024 |
4.621.497 |
1,58%
|
1,87
|
1,815
|
1,955
|
1,93
|
| 02/10/2024 |
3.843.275 |
0,00%
|
1,85
|
1,845
|
1,925
|
1,90
|
| 01/10/2024 |
3.788.101 |
-5,00%
|
2,01
|
1,88
|
2,01
|
1,90
|
| 30/09/2024 |
5.688.825 |
-3,38%
|
2,03
|
1,965
|
2,105
|
2,00
|
| 27/09/2024 |
4.356.194 |
-0,96%
|
2,15
|
2,05
|
2,18
|
2,07
|
| 26/09/2024 |
4.368.783 |
4,50%
|
2,06
|
2,03
|
2,125
|
2,09
|
| 25/09/2024 |
4.607.663 |
-7,41%
|
2,15
|
1,99
|
2,15
|
2,00
|
| 24/09/2024 |
4.953.566 |
6,40%
|
2,04
|
2,035
|
2,185
|
2,16
|
| 23/09/2024 |
3.697.303 |
-2,40%
|
2,12
|
2,01
|
2,12
|
2,03
|
