Skip to main content
logo
Datadog, Inc. (BVMF:D1DG34)
Brazil flag Brazil · Delayed Price · Currency is BRL
137.20
+0.89 (0.65%)
At close: Oct 8, 2026

BVMF:D1DG34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 2026136.31139.70136.26137.20137.200.65%10,168
Oct 7, 2026140.09140.09136.31136.31136.31-1.66%4,608
Oct 6, 2026138.19140.88138.19138.61138.610.30%12,034
Oct 5, 2026139.73139.75138.10138.19138.19-5.17%26,635
Oct 2, 2026146.85146.85144.63145.73145.73-0.01%89
Oct 1, 2026142.26146.35141.76145.75145.752.46%512
Sep 30, 2026143.32143.34142.25142.25142.251.31%549
Sep 29, 2026138.47140.55138.47140.41140.41-0.52%5,846
Sep 28, 2026139.67141.99138.33141.14141.141.05%3,341
Sep 25, 2026136.13144.82136.13139.67139.674.30%1,929
Sep 24, 2026130.92133.99130.92133.91133.913.01%1,703
Sep 23, 2026129.61131.70129.08130.00130.002.77%2,795
Sep 22, 2026125.59127.45125.16126.50126.501.44%5,212
Sep 21, 2026121.45124.82121.45124.70124.705.61%10,338
Sep 18, 2026120.72122.55118.08118.08118.08-3.65%782
Sep 17, 2026123.05123.05122.05122.55122.553.18%20,870
Sep 16, 2026119.96121.50117.85118.77118.77-1,502
Sep 15, 2026115.93119.40115.93118.77118.770.15%8,951
Sep 14, 2026115.84119.96114.55118.59118.594.55%1,652
Sep 11, 2026115.14115.14111.58113.43113.43-0.50%78
Sep 10, 2026114.10114.12113.77114.00114.00-0.93%4,462
Sep 9, 2026109.60115.07109.14115.07115.078.34%3,833
Sep 8, 2026104.68107.34104.48106.21106.21-2.59%7,653
Sep 4, 2026110.00110.00108.88109.03109.03-0.55%3,725
Sep 3, 2026109.54109.91108.71109.63109.632.91%1,743
Sep 2, 2026110.45110.45106.53106.53106.53-7.51%10,348
Sep 1, 2026118.20118.20115.10115.18115.18-7.24%9,681
Aug 31, 2026122.39124.17120.88124.17124.171.12%1,423
Aug 28, 2026123.28123.70122.79122.79122.79-2.42%2,193
Aug 27, 2026123.73129.96123.73125.83125.836.90%8,446
Aug 26, 2026115.05120.88112.42117.71117.712.67%10,122
Aug 25, 2026117.03117.03114.50114.65114.65-2.01%12,057
Aug 24, 2026118.74120.50116.99117.00117.00-3.44%11,752
Aug 21, 2026127.79127.79119.32121.17121.17-4.23%6,001
Aug 20, 2026121.85126.52120.00126.52126.523.99%1,270
Aug 19, 2026122.56122.58120.55121.67121.67-6.34%12,442
Aug 18, 2026128.99129.90128.50129.90129.900.71%387
Aug 17, 2026130.00131.31127.41128.99128.99-3.15%1,702
Aug 14, 2026129.00134.98129.00133.18133.181.17%7,279
Aug 13, 2026128.68131.64128.00131.64131.645.31%1,051
Aug 12, 2026126.16131.38124.01125.00125.00-2.27%6,446
Aug 11, 2026134.54134.54127.60127.90127.90-3.97%1,181
Aug 10, 2026121.46133.26117.59133.19133.1910.76%18,126
Aug 7, 2026118.78124.21118.57120.25120.252.26%4,365
Aug 6, 2026136.00136.00115.93117.59117.59-20.24%31,837
Aug 5, 2026146.90148.19146.40147.43147.43-0.83%1,468
Aug 4, 2026145.22149.10144.34148.67148.676.47%58,753
Aug 3, 2026138.94141.38136.91139.63139.631.94%1,183
Jul 31, 2026135.44138.11135.44136.97136.97-0.02%610
Jul 30, 2026135.37137.00134.65137.00137.003.60%15,527