Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

São Paulo - Delayed Quote BRL

DoorDash, Inc. (D2AS34.SA)

Compare

76.00

0.00

(0.00%)

As of February 24 at 5:37:45 PM GMT-3. Market Open.

Currency in BRL

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 24, 2025	0.00	76.00	76.00	76.00	76.00	-
Feb 21, 2025	77.34	77.68	76.16	76.16	76.16	117
Feb 20, 2025	78.00	78.00	75.60	76.44	76.44	2,951
Feb 19, 2025	80.90	81.75	79.15	81.75	81.75	76
Feb 18, 2025	80.10	81.15	80.10	81.15	81.15	2,641
Feb 17, 2025	82.01	82.01	80.43	81.88	81.88	199
Feb 14, 2025	79.92	80.60	79.92	80.60	80.60	53
Feb 13, 2025	76.64	77.40	76.50	77.40	77.40	373
Feb 12, 2025	78.00	78.00	75.67	76.58	76.58	217
Feb 11, 2025	73.08	74.55	73.08	73.76	73.76	76
Feb 10, 2025	74.70	75.52	74.70	75.52	75.52	12
Feb 7, 2025	76.27	76.40	75.28	75.65	75.65	1,873
Feb 6, 2025	75.92	75.99	75.20	75.60	75.60	88
Feb 5, 2025	74.97	75.81	74.80	75.81	75.81	233
Feb 4, 2025	74.69	75.11	73.80	74.69	74.69	1,886
Feb 3, 2025	74.55	74.83	73.35	74.55	74.55	3,910
Jan 31, 2025	73.57	74.20	73.22	73.78	73.78	4,240
Jan 30, 2025	74.41	74.41	73.14	73.95	73.95	634
Jan 29, 2025	72.60	73.29	72.00	72.80	72.80	23,532
Jan 28, 2025	71.15	72.35	71.15	72.35	72.35	225
Jan 27, 2025	70.91	72.45	70.85	71.89	71.89	48,379
Jan 24, 2025	71.72	72.50	71.37	72.30	72.30	714
Jan 23, 2025	71.05	71.30	69.58	71.30	71.30	221
Jan 22, 2025	70.91	71.30	70.65	70.91	70.91	1,660
Jan 21, 2025	71.47	71.95	70.78	71.55	71.55	342
Jan 20, 2025	71.38	71.38	71.10	71.10	71.10	2
Jan 17, 2025	69.47	69.47	69.47	69.47	69.47	-
Jan 16, 2025	69.47	69.47	69.47	69.47	69.47	100
Jan 15, 2025	70.00	70.00	69.00	69.00	69.00	165
Jan 14, 2025	69.16	69.16	67.99	68.61	68.61	870
Jan 13, 2025	68.60	68.60	68.60	68.60	68.60	150
Jan 10, 2025	70.00	70.00	68.97	68.97	68.97	495
Jan 9, 2025	71.48	71.48	71.48	71.48	71.48	50
Jan 8, 2025	69.73	70.25	69.73	70.25	70.25	320
Jan 7, 2025	71.45	71.45	65.07	68.66	68.66	805
Jan 6, 2025	70.95	71.20	70.26	70.84	70.84	381
Jan 3, 2025	71.46	71.46	70.96	70.96	70.96	158
Jan 2, 2025	70.15	70.44	70.00	70.00	70.00	131
Dec 30, 2024	68.32	70.21	68.32	69.90	69.90	25
Dec 27, 2024	69.09	69.09	69.09	69.09	69.09	10
Dec 26, 2024	70.65	70.65	70.65	70.65	70.65	20
Dec 23, 2024	69.90	69.90	69.90	69.90	69.90	18
Dec 20, 2024	69.51	69.51	69.51	69.51	69.51	2
Dec 19, 2024	68.30	68.46	68.20	68.20	68.20	153
Dec 18, 2024	70.56	70.56	69.02	69.02	69.02	57
Dec 17, 2024	73.99	73.99	72.03	72.38	72.38	54
Dec 16, 2024	71.75	72.87	71.75	72.87	72.87	257
Dec 13, 2024	70.91	70.91	70.91	70.91	70.91	300
Dec 12, 2024	70.84	71.89	70.49	70.49	70.49	143
Dec 11, 2024	71.61	71.61	70.00	70.91	70.91	1,705
Dec 10, 2024	72.30	72.30	69.16	70.28	70.28	321
Dec 9, 2024	70.56	71.47	70.56	71.47	71.47	108
Dec 6, 2024	70.80	72.37	70.80	71.89	71.89	847
Dec 5, 2024	70.84	71.66	70.77	70.91	70.91	907
Dec 4, 2024	72.00	72.00	71.19	71.40	71.40	303
Dec 3, 2024	72.31	72.31	72.31	72.31	72.31	2
Dec 2, 2024	73.01	73.50	73.01	73.50	73.50	1,359
Nov 29, 2024	72.25	72.25	71.40	71.40	71.40	18
Nov 28, 2024	70.48	70.48	70.48	70.48	70.48	10
Nov 27, 2024	70.42	70.42	70.42	70.42	70.42	3
Nov 26, 2024	69.93	69.93	69.51	69.51	69.51	109
Nov 25, 2024	68.39	68.39	68.39	68.39	68.39	21
Nov 22, 2024	65.45	65.45	65.45	65.45	65.45	-
Nov 21, 2024	65.45	65.45	65.45	65.45	65.45	-
Nov 19, 2024	65.45	65.45	65.45	65.45	65.45	-
Nov 18, 2024	67.04	67.04	65.45	65.45	65.45	235
Nov 14, 2024	68.04	68.04	68.04	68.04	68.04	13
Nov 13, 2024	67.04	67.04	67.04	67.04	67.04	-
Nov 12, 2024	67.04	67.04	67.04	67.04	67.04	-
Nov 11, 2024	67.04	67.20	67.04	67.04	67.04	163
Nov 8, 2024	66.36	66.60	66.24	66.24	66.24	223
Nov 7, 2024	64.30	64.56	64.30	64.56	64.56	40
Nov 6, 2024	63.00	63.90	63.00	63.90	63.90	42
Nov 5, 2024	60.65	60.65	60.65	60.65	60.65	-
Nov 4, 2024	60.80	60.80	59.90	60.65	60.65	56
Nov 1, 2024	60.54	60.96	59.76	60.96	60.96	31
Oct 31, 2024	59.46	59.46	59.46	59.46	59.46	25
Oct 30, 2024	58.26	58.26	58.26	58.26	58.26	-
Oct 29, 2024	58.26	58.26	58.26	58.26	58.26	-
Oct 28, 2024	58.26	58.26	58.26	58.26	58.26	-
Oct 25, 2024	58.26	58.26	58.26	58.26	58.26	-
Oct 24, 2024	58.26	58.26	58.26	58.26	58.26	40
Oct 23, 2024	57.47	57.47	57.47	57.47	57.47	5
Oct 22, 2024	58.08	58.08	58.08	58.08	58.08	-
Oct 21, 2024	58.08	58.08	58.08	58.08	58.08	8
Oct 18, 2024	57.30	57.30	57.30	57.30	57.30	10
Oct 17, 2024	56.36	56.36	56.36	56.36	56.36	32
Oct 16, 2024	56.22	56.22	56.22	56.22	56.22	2
Oct 15, 2024	54.80	54.80	54.80	54.80	54.80	-
Oct 14, 2024	54.80	54.80	54.80	54.80	54.80	-
Oct 11, 2024	54.80	54.80	54.80	54.80	54.80	10
Oct 10, 2024	53.40	53.40	53.40	53.40	53.40	-
Oct 9, 2024	53.40	53.40	53.40	53.40	53.40	120
Oct 8, 2024	52.25	52.25	52.25	52.25	52.25	-
Oct 7, 2024	52.25	52.25	52.25	52.25	52.25	11
Oct 4, 2024	51.55	51.55	51.55	51.55	51.55	-
Oct 3, 2024	51.55	51.55	51.55	51.55	51.55	-
Oct 2, 2024	51.55	51.55	51.55	51.55	51.55	-
Oct 1, 2024	51.55	51.55	51.55	51.55	51.55	-
Sep 30, 2024	51.90	51.90	51.55	51.55	51.55	280
Sep 27, 2024	51.72	51.72	51.72	51.72	51.72	-
Sep 26, 2024	51.72	51.72	51.72	51.72	51.72	-
Sep 25, 2024	51.72	51.72	51.72	51.72	51.72	-
Sep 24, 2024	51.72	51.72	51.72	51.72	51.72	-
Sep 23, 2024	51.72	51.72	51.72	51.72	51.72	380
Sep 20, 2024	50.75	50.75	50.75	50.75	50.75	60
Sep 19, 2024	47.45	47.45	47.45	47.45	47.45	-
Sep 18, 2024	47.45	47.45	47.45	47.45	47.45	-
Sep 17, 2024	47.95	47.95	47.45	47.45	47.45	12
Sep 16, 2024	46.30	46.30	46.30	46.30	46.30	-
Sep 13, 2024	46.30	46.30	46.30	46.30	46.30	-
Sep 12, 2024	46.30	46.30	46.30	46.30	46.30	-
Sep 11, 2024	46.30	46.30	46.30	46.30	46.30	-
Sep 10, 2024	46.30	46.30	46.30	46.30	46.30	3
Sep 9, 2024	46.70	46.70	46.70	46.70	46.70	101
Sep 6, 2024	46.15	46.15	46.15	46.15	46.15	5
Sep 5, 2024	48.40	48.40	48.40	48.40	48.40	-
Sep 4, 2024	48.40	48.40	48.40	48.40	48.40	-
Sep 3, 2024	48.40	48.40	48.40	48.40	48.40	11
Sep 2, 2024	47.55	47.55	47.55	47.55	47.55	-
Aug 30, 2024	47.55	47.55	47.55	47.55	47.55	-
Aug 29, 2024	47.55	47.55	47.55	47.55	47.55	-
Aug 28, 2024	47.55	47.55	47.55	47.55	47.55	-
Aug 27, 2024	47.55	47.55	47.55	47.55	47.55	49
Aug 26, 2024	47.45	47.45	47.45	47.45	47.45	50
Aug 23, 2024	47.45	47.65	47.45	47.65	47.65	300
Aug 22, 2024	45.97	45.97	45.97	45.97	45.97	-
Aug 21, 2024	45.97	45.97	45.97	45.97	45.97	-
Aug 20, 2024	45.97	45.97	45.97	45.97	45.97	-
Aug 19, 2024	45.97	45.97	45.97	45.97	45.97	-
Aug 16, 2024	45.97	45.97	45.97	45.97	45.97	-
Aug 15, 2024	45.97	45.97	45.97	45.97	45.97	8
Aug 14, 2024	45.70	45.70	45.70	45.70	45.70	1
Aug 13, 2024	45.70	45.70	45.70	45.70	45.70	-
Aug 12, 2024	45.70	45.70	45.70	45.70	45.70	-
Aug 9, 2024	45.80	45.80	45.70	45.70	45.70	8
Aug 8, 2024	46.37	46.37	46.37	46.37	46.37	-
Aug 7, 2024	46.37	46.37	46.37	46.37	46.37	-
Aug 6, 2024	46.37	46.37	46.37	46.37	46.37	2
Aug 5, 2024	39.84	43.56	39.84	43.56	43.56	52
Aug 2, 2024	39.84	39.84	39.84	39.84	39.84	-
Aug 1, 2024	39.84	39.84	39.84	39.84	39.84	-
Jul 31, 2024	39.84	39.84	39.84	39.84	39.84	-
Jul 30, 2024	39.84	39.84	39.84	39.84	39.84	5
Jul 29, 2024	39.64	40.08	39.64	39.84	39.84	56
Jul 26, 2024	39.12	39.12	39.12	39.12	39.12	-
Jul 25, 2024	39.12	39.12	39.12	39.12	39.12	-
Jul 24, 2024	39.12	39.12	39.12	39.12	39.12	25
Jul 23, 2024	39.12	39.12	39.12	39.12	39.12	-
Jul 22, 2024	38.84	39.12	38.84	39.12	39.12	2
Jul 19, 2024	39.37	39.37	39.37	39.37	39.37	3
Jul 18, 2024	37.48	37.48	37.48	37.48	37.48	8
Jul 17, 2024	39.11	39.11	39.11	39.11	39.11	1
Jul 16, 2024	38.84	38.84	38.84	38.84	38.84	15
Jul 15, 2024	38.32	38.32	38.16	38.28	38.28	17
Jul 12, 2024	38.32	38.32	38.32	38.32	38.32	2
Jul 11, 2024	38.32	38.40	38.32	38.40	38.40	12
Jul 10, 2024	39.60	39.60	39.60	39.60	39.60	51
Jul 9, 2024	39.92	40.68	39.32	39.32	39.32	4
Jul 8, 2024	41.00	41.00	41.00	41.00	41.00	-
Jul 5, 2024	41.00	41.00	41.00	41.00	41.00	-
Jul 4, 2024	41.00	41.00	41.00	41.00	41.00	-
Jul 3, 2024	41.00	41.00	41.00	41.00	41.00	-
Jul 2, 2024	41.00	41.00	41.00	41.00	41.00	-
Jul 1, 2024	41.00	41.00	41.00	41.00	41.00	-
Jun 28, 2024	41.00	41.00	41.00	41.00	41.00	-
Jun 27, 2024	41.00	41.00	41.00	41.00	41.00	-
Jun 26, 2024	41.00	41.00	41.00	41.00	41.00	-
Jun 25, 2024	41.00	41.00	41.00	41.00	41.00	-
Jun 24, 2024	41.00	41.00	41.00	41.00	41.00	-
Jun 21, 2024	41.00	41.00	41.00	41.00	41.00	5
Jun 20, 2024	41.08	41.08	41.08	41.08	41.08	10
Jun 19, 2024	40.00	40.00	40.00	40.00	40.00	-
Jun 18, 2024	40.00	40.00	40.00	40.00	40.00	-
Jun 17, 2024	40.00	40.00	40.00	40.00	40.00	-
Jun 14, 2024	40.00	40.00	40.00	40.00	40.00	10
Jun 13, 2024	39.24	39.24	39.24	39.24	39.24	-
Jun 12, 2024	39.24	39.24	39.24	39.24	39.24	-
Jun 11, 2024	39.24	39.24	39.24	39.24	39.24	-
Jun 10, 2024	39.24	39.24	39.24	39.24	39.24	-
Jun 7, 2024	39.24	39.24	39.24	39.24	39.24	-
Jun 6, 2024	39.24	39.24	39.24	39.24	39.24	-
Jun 5, 2024	39.24	39.24	39.24	39.24	39.24	-
Jun 4, 2024	39.20	39.64	39.00	39.24	39.24	26,200
Jun 3, 2024	38.72	38.72	38.20	38.20	38.20	35
May 31, 2024	38.72	38.72	38.72	38.72	38.72	-
May 29, 2024	38.72	38.72	38.72	38.72	38.72	-
May 28, 2024	38.72	38.72	38.72	38.72	38.72	400
May 27, 2024	38.24	38.24	38.24	38.24	38.24	-
May 24, 2024	38.24	38.24	38.24	38.24	38.24	-
May 23, 2024	38.24	38.24	38.24	38.24	38.24	-
May 22, 2024	38.24	38.24	38.24	38.24	38.24	-
May 21, 2024	38.24	38.24	38.24	38.24	38.24	20
May 20, 2024	38.16	38.16	38.16	38.16	38.16	-
May 17, 2024	38.16	38.16	38.16	38.16	38.16	-
May 16, 2024	38.16	38.16	38.16	38.16	38.16	-
May 15, 2024	38.16	38.16	38.16	38.16	38.16	-
May 14, 2024	38.16	38.16	38.16	38.16	38.16	-
May 13, 2024	38.16	38.16	38.16	38.16	38.16	-
May 10, 2024	38.16	38.16	38.16	38.16	38.16	-
May 9, 2024	38.16	38.16	38.16	38.16	38.16	-
May 8, 2024	38.28	38.28	37.92	38.16	38.16	4
May 7, 2024	45.30	45.30	45.30	45.30	45.30	-
May 6, 2024	45.30	45.30	45.30	45.30	45.30	-
May 3, 2024	45.30	45.30	45.30	45.30	45.30	-
May 2, 2024	45.30	45.30	45.30	45.30	45.30	-
Apr 30, 2024	45.30	45.30	45.30	45.30	45.30	400
Apr 29, 2024	47.15	47.15	47.15	47.15	47.15	-
Apr 26, 2024	47.15	47.15	47.15	47.15	47.15	-
Apr 25, 2024	47.15	47.15	47.15	47.15	47.15	-
Apr 24, 2024	47.15	47.15	47.15	47.15	47.15	-
Apr 23, 2024	47.15	47.15	47.15	47.15	47.15	-
Apr 22, 2024	47.15	47.15	47.15	47.15	47.15	-
Apr 19, 2024	47.15	47.15	47.15	47.15	47.15	-
Apr 18, 2024	47.15	47.15	47.15	47.15	47.15	-
Apr 17, 2024	47.15	47.15	47.15	47.15	47.15	-
Apr 16, 2024	47.15	47.15	47.15	47.15	47.15	-
Apr 15, 2024	47.15	47.15	47.15	47.15	47.15	-
Apr 12, 2024	47.15	47.15	47.15	47.15	47.15	-
Apr 11, 2024	47.15	47.15	47.15	47.15	47.15	25
Apr 10, 2024	46.30	46.30	46.30	46.30	46.30	-
Apr 9, 2024	46.30	46.30	46.30	46.30	46.30	-
Apr 8, 2024	46.30	46.30	46.30	46.30	46.30	-
Apr 5, 2024	46.30	46.30	46.30	46.30	46.30	24
Apr 4, 2024	46.60	46.60	46.60	46.60	46.60	-
Apr 3, 2024	46.60	46.60	46.60	46.60	46.60	-
Apr 2, 2024	46.60	46.60	46.60	46.60	46.60	-
Apr 1, 2024	46.60	46.60	46.60	46.60	46.60	-
Mar 28, 2024	46.40	46.60	46.05	46.60	46.60	127
Mar 27, 2024	46.70	46.70	46.70	46.70	46.70	-
Mar 26, 2024	45.85	46.70	45.85	46.70	46.70	44
Mar 25, 2024	43.28	43.28	43.28	43.28	43.28	-
Mar 22, 2024	43.28	43.28	43.28	43.28	43.28	-
Mar 21, 2024	43.28	43.28	43.28	43.28	43.28	-
Mar 20, 2024	43.28	43.28	43.28	43.28	43.28	-
Mar 19, 2024	43.28	43.28	43.28	43.28	43.28	-
Mar 18, 2024	43.28	43.28	43.28	43.28	43.28	-
Mar 15, 2024	43.28	43.28	43.28	43.28	43.28	-
Mar 14, 2024	43.28	43.28	43.28	43.28	43.28	-
Mar 13, 2024	43.28	43.28	43.28	43.28	43.28	-
Mar 12, 2024	43.28	43.28	43.28	43.28	43.28	-
Mar 11, 2024	43.28	43.28	43.28	43.28	43.28	-
Mar 8, 2024	43.28	43.28	43.28	43.28	43.28	-
Mar 7, 2024	43.28	43.28	43.28	43.28	43.28	-
Mar 6, 2024	42.93	43.28	42.93	43.28	43.28	1,461
Mar 5, 2024	39.72	39.72	39.72	39.72	39.72	-
Mar 4, 2024	39.72	39.72	39.72	39.72	39.72	-
Mar 1, 2024	39.72	39.72	39.72	39.72	39.72	-
Feb 29, 2024	39.72	39.72	39.72	39.72	39.72	-
Feb 28, 2024	39.72	39.72	39.72	39.72	39.72	-
Feb 27, 2024	39.72	39.72	39.72	39.72	39.72	-
Feb 26, 2024	39.72	39.72	39.72	39.72	39.72	1,848

ADBMF Audioboom Group plc

22.70

0.00%

1FY.F Taboola.com Ltd.

3.4800

+1.75%

G24.SG Scout24 SE

94.15

+0.11%

MATRIMONY.NS Matrimony.com Limited

545.60

+0.84%

M5U.F Meitu, Inc.

0.7150

-4.03%

PINS.MX Pinterest, Inc.

759.20

0.00%

1GOOG.MI Alphabet Inc.

169.70

-2.77%

0HL1.IL Baidu, Inc.

88.00

-52.69%

B1C.F Baidu, Inc.

84.40

-0.12%

1TY.DE Prosus N.V.

42.12

+0.36%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

DoorDash, Inc. (D2AS34.SA)

Related Tickers