São Paulo - Delayed Quote BRL

Datadog, Inc. (D1DG34.SA)

84.25

+2.57

+(3.15%)

At close: January 17 at 2:42:22 PM GMT-3

Currency in BRL

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	84.44	84.44	84.25	84.25	84.25	8
Jan 16, 2025	83.31	83.31	81.68	81.68	81.68	196
Jan 15, 2025	86.89	86.89	85.25	85.25	85.25	176
Jan 14, 2025	83.70	84.05	83.48	83.81	83.81	521
Jan 13, 2025	84.86	84.86	83.70	83.70	83.70	175
Jan 10, 2025	84.84	85.77	84.13	84.81	84.81	63
Jan 9, 2025	87.03	87.03	87.03	87.03	87.03	-
Jan 8, 2025	86.40	87.03	85.58	87.03	87.03	162
Jan 7, 2025	87.12	87.12	85.82	86.02	86.02	605
Jan 6, 2025	90.44	90.44	88.82	89.00	89.00	540
Jan 3, 2025	89.19	89.72	88.73	89.02	89.02	387
Jan 2, 2025	88.32	90.63	87.50	87.93	87.93	318
Dec 30, 2024	88.11	89.82	87.93	88.89	88.89	21
Dec 27, 2024	89.19	90.18	89.19	90.18	90.18	250
Dec 26, 2024	91.20	92.00	91.00	91.70	91.70	188
Dec 23, 2024	92.28	92.88	91.07	91.07	91.07	45
Dec 20, 2024	88.88	90.90	88.88	90.90	90.90	87
Dec 19, 2024	90.45	90.45	90.45	90.45	90.45	1
Dec 18, 2024	96.60	96.90	94.90	95.26	95.26	232
Dec 17, 2024	96.10	97.00	96.00	96.30	96.30	569
Dec 16, 2024	94.32	95.58	94.32	95.58	95.58	48
Dec 13, 2024	94.32	94.32	92.43	92.43	92.43	21
Dec 12, 2024	93.60	95.13	93.60	93.96	93.96	11
Dec 11, 2024	94.68	95.85	93.69	94.68	94.68	708
Dec 10, 2024	96.70	96.80	92.71	93.90	93.90	104
Dec 9, 2024	101.67	101.67	97.20	98.00	98.00	44
Dec 6, 2024	99.00	103.50	98.90	103.40	103.40	323
Dec 5, 2024	100.30	100.30	97.50	97.62	97.62	611
Dec 4, 2024	96.39	100.17	96.03	100.08	100.08	307
Dec 3, 2024	94.41	95.13	94.14	94.32	94.32	197
Dec 2, 2024	92.79	92.85	92.25	92.25	92.25	75
Nov 29, 2024	91.92	92.25	90.99	90.99	90.99	223
Nov 28, 2024	92.40	92.40	92.40	92.40	92.40	100
Nov 27, 2024	88.00	89.67	88.00	89.67	89.67	24
Nov 26, 2024	89.34	90.54	89.34	90.54	90.54	5
Nov 25, 2024	91.80	91.80	89.60	91.17	91.17	302
Nov 22, 2024	87.20	90.56	87.20	90.48	90.48	1,393
Nov 21, 2024	83.44	83.68	83.44	83.68	83.68	15
Nov 19, 2024	76.72	76.72	75.88	75.88	75.88	9
Nov 18, 2024	73.64	73.64	72.52	72.52	72.52	11
Nov 14, 2024	76.02	76.58	76.02	76.58	76.58	47
Nov 13, 2024	73.50	73.50	73.50	73.50	73.50	500
Nov 12, 2024	70.35	70.91	70.35	70.91	70.91	19
Nov 11, 2024	73.64	73.64	71.19	71.19	71.19	756
Nov 8, 2024	75.18	75.18	71.68	71.70	71.70	245
Nov 7, 2024	72.87	74.13	72.87	74.13	74.13	667
Nov 6, 2024	70.77	70.77	70.77	70.77	70.77	-
Nov 5, 2024	70.77	70.77	70.77	70.77	70.77	-
Nov 4, 2024	70.77	70.77	70.77	70.77	70.77	144
Nov 1, 2024	72.31	72.31	71.40	72.10	72.10	243
Oct 31, 2024	72.80	72.80	72.73	72.73	72.73	155
Oct 30, 2024	74.34	74.34	74.34	74.34	74.34	1
Oct 29, 2024	72.94	73.78	72.94	73.78	73.78	11
Oct 28, 2024	70.77	70.77	70.77	70.77	70.77	-
Oct 25, 2024	70.77	70.77	70.77	70.77	70.77	-
Oct 24, 2024	70.77	70.77	70.77	70.77	70.77	220
Oct 23, 2024	70.00	70.00	70.00	70.00	70.00	4
Oct 22, 2024	71.00	71.12	70.98	70.98	70.98	7
Oct 21, 2024	72.66	72.66	71.89	71.89	71.89	21
Oct 18, 2024	72.94	72.94	72.94	72.94	72.94	10
Oct 17, 2024	71.05	71.47	71.05	71.47	71.47	80
Oct 16, 2024	72.10	72.10	72.10	72.10	72.10	-
Oct 15, 2024	72.10	72.10	72.10	72.10	72.10	22
Oct 14, 2024	73.85	73.85	72.45	72.45	72.45	9
Oct 11, 2024	73.25	73.25	73.25	73.25	73.25	20
Oct 10, 2024	71.05	72.31	71.05	72.24	72.24	435
Oct 9, 2024	68.18	68.18	68.18	68.18	68.18	-
Oct 8, 2024	68.18	68.18	68.18	68.18	68.18	10
Oct 7, 2024	67.27	67.41	67.19	67.19	67.19	186
Oct 4, 2024	65.58	66.33	65.58	66.33	66.33	225
Oct 3, 2024	64.26	64.26	64.26	64.26	64.26	87
Oct 2, 2024	61.80	61.80	61.80	61.80	61.80	-
Oct 1, 2024	61.80	61.80	61.80	61.80	61.80	-
Sep 30, 2024	61.80	61.80	61.80	61.80	61.80	-
Sep 27, 2024	62.88	62.88	61.80	61.80	61.80	36
Sep 26, 2024	63.48	63.48	63.48	63.48	63.48	-
Sep 25, 2024	63.48	63.48	63.48	63.48	63.48	50
Sep 24, 2024	63.01	63.01	63.01	63.01	63.01	-
Sep 23, 2024	63.01	63.01	63.01	63.01	63.01	-
Sep 20, 2024	63.01	63.01	63.01	63.01	63.01	40
Sep 19, 2024	59.91	59.91	59.91	59.91	59.91	-
Sep 18, 2024	59.91	59.91	59.91	59.91	59.91	5
Sep 17, 2024	61.75	61.75	61.14	61.14	61.14	1,005
Sep 16, 2024	62.42	62.42	62.42	62.42	62.42	2
Sep 13, 2024	61.80	61.80	61.80	61.80	61.80	10
Sep 12, 2024	62.12	62.73	61.80	61.80	61.80	1,005
Sep 11, 2024	60.77	61.41	60.77	61.41	61.41	111
Sep 10, 2024	61.78	61.78	61.32	61.32	61.32	2
Sep 9, 2024	60.50	61.44	60.00	60.06	60.06	3,606
Sep 6, 2024	59.58	59.82	58.98	59.82	59.82	1,017
Sep 5, 2024	62.99	62.99	61.25	61.26	61.26	215
Sep 4, 2024	62.93	62.93	62.93	62.93	62.93	-
Sep 3, 2024	63.18	63.18	62.93	62.93	62.93	112
Sep 2, 2024	65.99	65.99	65.99	65.99	65.99	1
Aug 30, 2024	67.74	67.74	67.74	67.74	67.74	1
Aug 29, 2024	64.80	65.82	64.80	65.04	65.04	106
Aug 28, 2024	62.52	63.12	62.52	63.12	63.12	41
Aug 27, 2024	64.32	64.32	64.32	64.32	64.32	-
Aug 26, 2024	64.93	64.93	63.84	64.32	64.32	1,018
Aug 23, 2024	65.14	65.16	65.13	65.16	65.16	18
Aug 22, 2024	65.62	66.10	64.92	64.98	64.98	16
Aug 21, 2024	64.14	64.62	64.14	64.45	64.45	22
Aug 20, 2024	63.78	63.94	63.66	63.66	63.66	10
Aug 19, 2024	62.60	63.30	62.60	63.30	63.30	83
Aug 16, 2024	62.00	63.51	62.00	63.22	63.22	43
Aug 15, 2024	62.15	64.63	62.15	63.78	63.78	1,061
Aug 14, 2024	63.12	63.12	63.12	63.12	63.12	3
Aug 13, 2024	62.46	63.02	62.44	63.02	63.02	185
Aug 12, 2024	61.63	61.63	61.63	61.63	61.63	15
Aug 9, 2024	61.00	62.10	61.00	62.10	62.10	24
Aug 8, 2024	60.73	63.62	60.73	63.62	63.62	10
Aug 7, 2024	61.86	62.22	60.29	60.73	60.73	133
Aug 6, 2024	60.36	60.41	60.06	60.06	60.06	101
Aug 5, 2024	58.98	60.60	58.98	60.60	60.60	11
Aug 2, 2024	63.42	63.42	61.55	61.55	61.55	1,011
Aug 1, 2024	65.96	65.96	65.96	65.96	65.96	-
Jul 31, 2024	65.80	66.29	65.76	65.96	65.96	165
Jul 30, 2024	64.82	64.92	64.13	64.13	64.13	4,008
Jul 29, 2024	67.45	67.45	66.99	66.99	66.99	1,784
Jul 26, 2024	67.45	67.45	67.45	67.45	67.45	1
Jul 25, 2024	67.99	68.33	67.99	68.33	68.33	12
Jul 24, 2024	66.95	67.07	66.95	67.07	67.07	100
Jul 23, 2024	69.61	69.65	68.64	68.66	68.66	39
Jul 22, 2024	67.48	67.85	67.48	67.85	67.85	102
Jul 19, 2024	66.15	66.92	65.91	66.92	66.92	14
Jul 18, 2024	68.14	68.14	65.91	66.50	66.50	22
Jul 17, 2024	71.05	71.05	66.66	67.06	67.06	54
Jul 16, 2024	70.48	71.11	70.48	71.05	71.05	23
Jul 15, 2024	71.05	71.05	70.73	70.73	70.73	19
Jul 12, 2024	70.00	70.00	70.00	70.00	70.00	1
Jul 11, 2024	69.82	69.82	69.42	69.42	69.42	25
Jul 10, 2024	67.40	68.56	67.40	68.56	68.56	3
Jul 9, 2024	68.94	68.94	68.81	68.81	68.81	218
Jul 8, 2024	71.38	72.76	71.22	72.76	72.76	233
Jul 5, 2024	73.54	73.54	73.39	73.39	73.39	12
Jul 4, 2024	73.03	73.03	73.03	73.03	73.03	7
Jul 3, 2024	73.86	73.99	73.75	73.75	73.75	32
Jul 2, 2024	74.40	74.76	74.40	74.76	74.76	22
Jul 1, 2024	72.18	73.60	72.18	73.60	73.60	18
Jun 28, 2024	71.14	72.03	71.14	72.03	72.03	6
Jun 27, 2024	70.85	71.32	70.85	70.86	70.86	7
Jun 26, 2024	67.87	68.49	67.87	68.40	68.40	43
Jun 25, 2024	64.32	65.34	64.32	65.14	65.14	3
Jun 24, 2024	64.60	64.60	64.60	64.60	64.60	90
Jun 21, 2024	63.24	63.24	63.24	63.24	63.24	-
Jun 20, 2024	63.30	63.30	63.24	63.24	63.24	2
Jun 19, 2024	64.20	64.20	64.20	64.20	64.20	10
Jun 18, 2024	63.39	63.39	63.39	63.39	63.39	-
Jun 17, 2024	63.39	63.39	63.39	63.39	63.39	570
Jun 14, 2024	63.20	63.20	63.20	63.20	63.20	100
Jun 13, 2024	64.85	65.40	64.38	64.38	64.38	325
Jun 12, 2024	63.30	64.85	63.04	64.14	64.14	936
Jun 11, 2024	61.25	61.25	61.25	61.25	61.25	1
Jun 10, 2024	60.50	60.57	60.43	60.57	60.57	76
Jun 7, 2024	57.25	58.24	57.25	58.24	58.24	72
Jun 6, 2024	57.85	57.85	57.85	57.85	57.85	54
Jun 5, 2024	57.35	58.32	57.25	58.32	58.32	54
Jun 4, 2024	57.24	57.77	57.24	57.54	57.54	2,169
Jun 3, 2024	57.40	57.40	57.40	57.40	57.40	50
May 31, 2024	58.62	59.08	57.40	57.48	57.48	4,073
May 29, 2024	63.10	63.10	63.10	63.10	63.10	50
May 28, 2024	63.36	63.36	63.36	63.36	63.36	1
May 27, 2024	64.90	64.90	64.90	64.90	64.90	10
May 24, 2024	64.86	64.86	64.86	64.86	64.86	1
May 23, 2024	63.51	64.07	63.51	64.07	64.07	202
May 22, 2024	62.94	62.94	62.94	62.94	62.94	72
May 21, 2024	62.10	63.00	62.10	62.34	62.34	2,429
May 20, 2024	61.39	62.04	61.39	62.04	62.04	1,091
May 17, 2024	62.28	62.28	61.27	61.37	61.37	52
May 16, 2024	62.16	62.32	62.16	62.32	62.32	4
May 15, 2024	61.02	61.02	60.42	60.68	60.68	1,036
May 14, 2024	60.50	60.50	60.50	60.50	60.50	10
May 13, 2024	61.11	61.11	61.11	61.11	61.11	3
May 10, 2024	61.26	61.26	61.26	61.26	61.26	1,000
May 9, 2024	60.50	60.50	60.50	60.50	60.50	20
May 8, 2024	58.98	59.40	57.80	59.20	59.20	57,511
May 7, 2024	58.00	59.08	56.28	56.94	56.94	1,726
May 6, 2024	63.60	63.60	63.60	63.60	63.60	30
May 3, 2024	64.86	64.86	63.06	63.06	63.06	12
May 2, 2024	64.75	64.75	64.75	64.75	64.75	10
Apr 30, 2024	66.70	66.70	66.36	66.36	66.36	87
Apr 29, 2024	65.94	65.94	65.94	65.94	65.94	1,000
Apr 26, 2024	66.54	66.54	66.54	66.54	66.54	-
Apr 25, 2024	66.54	66.54	66.54	66.54	66.54	-
Apr 24, 2024	66.54	66.54	66.54	66.54	66.54	100
Apr 23, 2024	65.46	65.46	65.46	65.46	65.46	1
Apr 22, 2024	61.68	63.18	61.68	63.12	63.12	1,463
Apr 19, 2024	65.52	65.52	65.52	65.52	65.52	-
Apr 18, 2024	66.42	66.42	65.52	65.52	65.52	51
Apr 17, 2024	66.08	66.08	65.49	65.49	65.49	27
Apr 16, 2024	66.00	67.62	65.94	66.85	66.85	12
Apr 15, 2024	67.27	67.27	66.22	66.22	66.22	39
Apr 12, 2024	65.97	65.97	65.97	65.97	65.97	10
Apr 11, 2024	65.76	66.51	65.44	66.51	66.51	35
Apr 10, 2024	61.68	63.73	61.68	63.60	63.60	985
Apr 9, 2024	63.45	63.45	63.45	63.45	63.45	80
Apr 8, 2024	63.05	63.18	63.05	63.18	63.18	6
Apr 5, 2024	62.10	63.10	62.10	63.10	63.10	197
Apr 4, 2024	62.50	62.82	61.14	61.14	61.14	1,433
Apr 3, 2024	63.00	63.24	61.68	61.68	61.68	113
Apr 2, 2024	61.14	62.46	61.14	62.46	62.46	132
Apr 1, 2024	62.10	62.45	61.87	62.45	62.45	3
Mar 28, 2024	61.98	61.98	61.98	61.98	61.98	6
Mar 27, 2024	61.25	61.25	61.25	61.25	61.25	1
Mar 26, 2024	61.80	61.80	61.80	61.80	61.80	2
Mar 25, 2024	61.12	61.12	61.02	61.02	61.02	4
Mar 22, 2024	61.48	61.48	61.48	61.48	61.48	-
Mar 21, 2024	63.00	63.00	61.48	61.48	61.48	13
Mar 20, 2024	61.60	61.60	61.60	61.60	61.60	10
Mar 19, 2024	60.11	60.94	60.11	60.94	60.94	401
Mar 18, 2024	60.60	60.60	60.60	60.60	60.60	6
Mar 15, 2024	60.95	60.95	60.10	60.10	60.10	210
Mar 14, 2024	61.00	61.62	61.00	61.60	61.60	26
Mar 13, 2024	61.02	62.22	61.02	61.74	61.74	786
Mar 12, 2024	60.79	61.07	60.15	61.07	61.07	174
Mar 11, 2024	60.69	60.78	59.05	60.78	60.78	217
Mar 8, 2024	60.56	61.92	60.56	60.95	60.95	292
Mar 7, 2024	61.50	61.50	60.60	60.60	60.60	177
Mar 6, 2024	61.62	61.62	61.62	61.62	61.62	1
Mar 5, 2024	61.10	61.72	61.10	61.14	61.14	251
Mar 4, 2024	64.20	64.32	62.80	64.32	64.32	316
Mar 1, 2024	64.80	64.80	64.80	64.80	64.80	80
Feb 29, 2024	64.98	64.98	64.98	64.98	64.98	1
Feb 28, 2024	64.99	65.16	64.80	64.92	64.92	222
Feb 27, 2024	64.51	64.80	64.51	64.57	64.57	10
Feb 26, 2024	64.80	65.10	64.68	65.10	65.10	71
Feb 23, 2024	65.25	66.08	65.21	66.08	66.08	46
Feb 22, 2024	64.44	65.58	64.44	65.10	65.10	281
Feb 21, 2024	61.25	61.80	61.25	61.68	61.68	1,211
Feb 20, 2024	63.13	63.13	62.53	62.64	62.64	104
Feb 19, 2024	63.44	63.44	63.44	63.44	63.44	3
Feb 16, 2024	65.87	65.87	65.00	65.00	65.00	50
Feb 15, 2024	67.43	68.09	65.90	66.35	66.35	1,114
Feb 14, 2024	66.76	68.19	66.76	67.54	67.54	108
Feb 9, 2024	67.86	68.20	67.30	67.30	67.30	218
Feb 8, 2024	66.36	66.68	66.10	66.10	66.10	424
Feb 7, 2024	64.49	64.49	64.49	64.49	64.49	-
Feb 6, 2024	65.31	65.31	64.49	64.49	64.49	86
Feb 5, 2024	65.66	65.66	64.96	64.96	64.96	37
Feb 2, 2024	64.68	67.00	64.68	66.60	66.60	476
Feb 1, 2024	62.04	62.17	61.86	62.17	62.17	203
Jan 31, 2024	60.78	62.64	60.78	62.64	62.64	6
Jan 30, 2024	63.48	63.48	63.48	63.48	63.48	5
Jan 29, 2024	61.11	63.25	61.11	63.25	63.25	93
Jan 26, 2024	60.76	61.25	60.76	61.25	61.25	4
Jan 25, 2024	59.28	60.00	59.28	59.88	59.88	86
Jan 24, 2024	61.44	62.10	61.02	61.02	61.02	257
Jan 23, 2024	65.50	65.52	64.20	64.20	64.20	253
Jan 22, 2024	66.42	66.72	66.42	66.72	66.72	8
Jan 19, 2024	63.24	64.32	63.24	64.08	64.08	192
Jan 18, 2024	61.26	63.00	61.26	62.70	62.70	340
Jan 17, 2024	60.90	62.00	60.90	61.26	61.26	95

S2HO34.SA Shopify Inc.

5.19

-0.19%

9EI.BE Sprinklr Inc

8.31

-0.53%

4495.T i Cubed Systems, Inc.

1,555.00

+0.65%

B2HI34.SA BILL Holdings, Inc.

2.9800

0.00%

BS81.MU Bentley Systems Inc

44.80

0.00%

S2NW34.SA Snowflake Inc.

25.12

-1.06%

APP.MX AppLovin Corporation

7,145.00

+5.07%

AKX.HA Ansys Inc

339.00

+0.68%

NEM.HA Nemetschek SE

98.00

-0.05%

8A2.SG Altair Engineering Inc

107.00

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Datadog, Inc. (D1DG34.SA)

Related Tickers