Datadog, Inc. (BVMF:D1DG34)
Brazil · Delayed Price · Currency is BRL 154.00
+3.07 (2.03%)
Last updated: Oct 28, 2026, 5:00 PM GMT-3
BVMF:D1DG34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 149.11 | 154.00 | 147.71 | 154.00 | 154.00 | 2.28% | 14,814 |
| Oct 27, 2026 | 147.43 | 151.18 | 146.00 | 150.56 | 150.56 | -0.75% | 11,623 |
| Oct 26, 2026 | 160.00 | 160.00 | 147.94 | 151.70 | 151.70 | 10.73% | 60,413 |
| Oct 23, 2026 | 130.10 | 137.00 | 129.00 | 137.00 | 137.00 | 5.34% | 11,472 |
| Oct 22, 2026 | 133.50 | 134.50 | 129.55 | 130.05 | 130.05 | -3.67% | 78,511 |
| Oct 21, 2026 | 133.97 | 139.56 | 129.24 | 135.00 | 135.00 | 0.76% | 19,400 |
| Oct 20, 2026 | 134.00 | 134.00 | 127.00 | 133.98 | 133.98 | 3.56% | 18,189 |
| Oct 19, 2026 | 130.00 | 134.54 | 129.00 | 129.37 | 129.37 | 0.14% | 36,204 |
| Oct 16, 2026 | 136.21 | 136.21 | 124.03 | 129.19 | 129.19 | -5.06% | 40,436 |
| Oct 15, 2026 | 132.57 | 136.07 | 130.13 | 136.07 | 136.07 | -0.68% | 133,480 |
| Oct 14, 2026 | 141.95 | 142.56 | 135.83 | 137.00 | 137.00 | -4.03% | 33,634 |
| Oct 13, 2026 | 143.50 | 146.03 | 141.70 | 142.75 | 142.75 | -2.13% | 3,931 |
| Oct 9, 2026 | 137.60 | 146.26 | 137.60 | 145.86 | 145.86 | 6.31% | 19,256 |
| Oct 8, 2026 | 136.31 | 139.70 | 136.26 | 137.20 | 137.20 | 0.65% | 9,848 |
| Oct 7, 2026 | 140.09 | 140.09 | 136.31 | 136.31 | 136.31 | -1.66% | 4,608 |
| Oct 6, 2026 | 138.19 | 140.88 | 138.19 | 138.61 | 138.61 | 0.30% | 12,034 |
| Oct 5, 2026 | 139.73 | 139.75 | 138.10 | 138.19 | 138.19 | -5.17% | 26,635 |
| Oct 2, 2026 | 146.85 | 146.85 | 144.63 | 145.73 | 145.73 | -0.01% | 89 |
| Oct 1, 2026 | 142.26 | 146.35 | 141.76 | 145.75 | 145.75 | 2.46% | 512 |
| Sep 30, 2026 | 143.32 | 143.34 | 142.25 | 142.25 | 142.25 | 1.31% | 549 |
| Sep 29, 2026 | 138.47 | 140.55 | 138.47 | 140.41 | 140.41 | -0.52% | 5,846 |
| Sep 28, 2026 | 139.67 | 141.99 | 138.33 | 141.14 | 141.14 | 1.05% | 3,341 |
| Sep 25, 2026 | 136.13 | 144.82 | 136.13 | 139.67 | 139.67 | 4.30% | 1,929 |
| Sep 24, 2026 | 130.92 | 133.99 | 130.92 | 133.91 | 133.91 | 3.01% | 1,703 |
| Sep 23, 2026 | 129.61 | 131.70 | 129.08 | 130.00 | 130.00 | 2.77% | 2,795 |
| Sep 22, 2026 | 125.59 | 127.45 | 125.16 | 126.50 | 126.50 | 1.44% | 5,212 |
| Sep 21, 2026 | 121.45 | 124.82 | 121.45 | 124.70 | 124.70 | 5.61% | 10,338 |
| Sep 18, 2026 | 120.72 | 122.55 | 118.08 | 118.08 | 118.08 | -3.65% | 782 |
| 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% | 12,440 |
| Aug 18, 2026 | 128.99 | 129.90 | 128.50 | 129.90 | 129.90 | 0.71% | 387 |