Datadog, Inc. (BVMF:D1DG34)
Brazil · Delayed Price · Currency is BRL 118.08
-4.47 (-3.65%)
At close: Sep 18, 2026
BVMF:D1DG34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 123.05 | 123.05 | 122.05 | 122.55 | 122.55 | 3.18% | 20,870 |
| Sep 16, 2026 | 119.96 | 121.50 | 117.85 | 118.77 | 118.77 | - | 1,502 |
| Sep 15, 2026 | 115.93 | 119.40 | 115.93 | 118.77 | 118.77 | 0.15% | 8,951 |
| Sep 14, 2026 | 115.84 | 119.96 | 114.55 | 118.59 | 118.59 | 4.55% | 1,652 |
| Sep 11, 2026 | 115.14 | 115.14 | 111.58 | 113.43 | 113.43 | -0.50% | 78 |
| Sep 10, 2026 | 114.10 | 114.12 | 113.77 | 114.00 | 114.00 | -0.93% | 4,462 |
| Sep 9, 2026 | 109.60 | 115.07 | 109.14 | 115.07 | 115.07 | 8.34% | 3,833 |
| Sep 8, 2026 | 104.68 | 107.34 | 104.48 | 106.21 | 106.21 | -2.59% | 7,653 |
| Sep 4, 2026 | 110.00 | 110.00 | 108.88 | 109.03 | 109.03 | -0.55% | 3,725 |
| Sep 3, 2026 | 109.54 | 109.91 | 108.71 | 109.63 | 109.63 | 2.91% | 1,743 |
| Sep 2, 2026 | 110.45 | 110.45 | 106.53 | 106.53 | 106.53 | -7.51% | 10,348 |
| Sep 1, 2026 | 118.20 | 118.20 | 115.10 | 115.18 | 115.18 | -7.24% | 9,681 |
| Aug 31, 2026 | 122.39 | 124.17 | 120.88 | 124.17 | 124.17 | 1.12% | 1,423 |
| Aug 28, 2026 | 123.28 | 123.70 | 122.79 | 122.79 | 122.79 | -2.42% | 2,193 |
| Aug 27, 2026 | 123.73 | 129.96 | 123.73 | 125.83 | 125.83 | 6.90% | 8,446 |
| Aug 26, 2026 | 115.05 | 120.88 | 112.42 | 117.71 | 117.71 | 2.67% | 10,122 |
| Aug 25, 2026 | 117.03 | 117.03 | 114.50 | 114.65 | 114.65 | -2.01% | 12,057 |
| Aug 24, 2026 | 118.74 | 120.50 | 116.99 | 117.00 | 117.00 | -3.44% | 11,752 |
| Aug 21, 2026 | 127.79 | 127.79 | 119.32 | 121.17 | 121.17 | -4.23% | 6,001 |
| Aug 20, 2026 | 121.85 | 126.52 | 120.00 | 126.52 | 126.52 | 3.99% | 1,270 |
| Aug 19, 2026 | 122.56 | 122.58 | 120.55 | 121.67 | 121.67 | -6.34% | 12,442 |
| Aug 18, 2026 | 128.99 | 129.90 | 128.50 | 129.90 | 129.90 | 0.71% | 387 |
| Aug 17, 2026 | 130.00 | 131.31 | 127.41 | 128.99 | 128.99 | -3.15% | 1,702 |
| Aug 14, 2026 | 129.00 | 134.98 | 129.00 | 133.18 | 133.18 | 1.17% | 7,279 |
| Aug 13, 2026 | 128.68 | 131.64 | 128.00 | 131.64 | 131.64 | 5.31% | 1,051 |
| Aug 12, 2026 | 126.16 | 131.38 | 124.01 | 125.00 | 125.00 | -2.27% | 6,446 |
| Aug 11, 2026 | 134.54 | 134.54 | 127.60 | 127.90 | 127.90 | -3.97% | 1,181 |
| Aug 10, 2026 | 121.46 | 133.26 | 117.59 | 133.19 | 133.19 | 10.76% | 18,126 |
| Aug 7, 2026 | 118.78 | 124.21 | 118.57 | 120.25 | 120.25 | 2.26% | 4,365 |
| Aug 6, 2026 | 136.00 | 136.00 | 115.93 | 117.59 | 117.59 | -20.24% | 31,837 |
| Aug 5, 2026 | 146.90 | 148.19 | 146.40 | 147.43 | 147.43 | -0.83% | 1,468 |
| Aug 4, 2026 | 145.22 | 149.10 | 144.34 | 148.67 | 148.67 | 6.47% | 58,753 |
| Aug 3, 2026 | 138.94 | 141.38 | 136.91 | 139.63 | 139.63 | 1.94% | 1,183 |
| Jul 31, 2026 | 135.44 | 138.11 | 135.44 | 136.97 | 136.97 | -0.02% | 610 |
| Jul 30, 2026 | 135.37 | 137.00 | 134.65 | 137.00 | 137.00 | 3.60% | 15,527 |
| Jul 29, 2026 | 131.51 | 138.11 | 131.51 | 132.24 | 132.24 | 2.63% | 10,392 |
| Jul 28, 2026 | 131.15 | 131.15 | 122.50 | 128.85 | 128.85 | -0.40% | 2,170 |
| Jul 27, 2026 | 128.94 | 131.03 | 127.99 | 129.37 | 129.37 | 3.40% | 638 |
| Jul 24, 2026 | 124.26 | 125.12 | 122.83 | 125.12 | 125.12 | 0.69% | 7,136 |
| Jul 23, 2026 | 125.22 | 125.30 | 123.67 | 124.26 | 124.26 | 0.40% | 3,885 |
| Jul 22, 2026 | 129.66 | 129.66 | 123.77 | 123.77 | 123.77 | -4.54% | 8,731 |
| Jul 21, 2026 | 132.20 | 133.18 | 128.30 | 129.65 | 129.65 | -3.34% | 11,031 |
| Jul 20, 2026 | 131.58 | 136.25 | 130.55 | 134.13 | 134.13 | 1.15% | 52,973 |
| Jul 17, 2026 | 132.44 | 134.83 | 129.62 | 132.60 | 132.60 | -1.08% | 7,710 |
| Jul 16, 2026 | 135.33 | 135.33 | 130.41 | 134.05 | 134.05 | 0.02% | 4,431 |
| Jul 15, 2026 | 135.70 | 136.63 | 133.55 | 134.02 | 134.02 | -1.24% | 135 |
| Jul 14, 2026 | 128.53 | 136.05 | 128.53 | 135.70 | 135.70 | 3.00% | 12,199 |
| Jul 13, 2026 | 134.40 | 134.40 | 129.60 | 131.75 | 131.75 | -0.43% | 4,339 |
| Jul 10, 2026 | 132.00 | 132.86 | 131.75 | 132.32 | 132.32 | -3.36% | 9,079 |
| Jul 9, 2026 | 133.00 | 138.38 | 131.66 | 136.92 | 136.92 | 3.34% | 17,541 |