DoorDash, Inc. (BVMF:D2AS34)
Brazil · Delayed Price · Currency is BRL 78.49
+1.28 (1.66%)
At close: Dec 3, 2025
DoorDash Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | 1.66% | 2 |
| Dec 2, 2025 | 74.96 | 77.21 | 74.96 | 77.21 | 77.21 | 4.75% | 2,827 |
| Dec 1, 2025 | 73.56 | 74.34 | 73.10 | 73.71 | 73.71 | 4.87% | 1,198 |
| Nov 28, 2025 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | 1.01% | 11 |
| Nov 26, 2025 | 71.00 | 71.34 | 69.46 | 69.59 | 69.59 | -1.07% | 2,649 |
| Nov 25, 2025 | 67.33 | 70.34 | 67.33 | 70.34 | 70.34 | 4.66% | 49 |
| Nov 24, 2025 | 68.99 | 68.99 | 67.12 | 67.21 | 67.21 | -1.54% | 1,370 |
| Nov 21, 2025 | 66.79 | 68.53 | 66.05 | 68.26 | 68.26 | -5.65% | 15,195 |
| Nov 19, 2025 | 73.79 | 73.99 | 72.06 | 72.35 | 72.35 | -4.46% | 209 |
| Nov 18, 2025 | 75.54 | 75.73 | 74.28 | 75.73 | 75.73 | 1.91% | 40 |
| Nov 17, 2025 | 73.70 | 74.33 | 73.70 | 74.31 | 74.31 | 1.41% | 302 |
| Nov 14, 2025 | 68.45 | 73.28 | 68.45 | 73.28 | 73.28 | 5.45% | 48 |
| Nov 13, 2025 | 70.54 | 70.54 | 69.06 | 69.49 | 69.49 | 0.56% | 134 |
| Nov 12, 2025 | 70.65 | 71.06 | 69.10 | 69.10 | 69.10 | -2.18% | 10,227 |
| Nov 11, 2025 | 70.72 | 71.25 | 70.55 | 70.64 | 70.64 | -2.89% | 3,042 |
| Nov 10, 2025 | 73.62 | 73.91 | 72.74 | 72.74 | 72.74 | -0.45% | 5,706 |
| Nov 7, 2025 | 71.67 | 73.56 | 70.57 | 73.07 | 73.07 | 4.54% | 1,753 |
| Nov 6, 2025 | 76.19 | 76.19 | 69.90 | 69.90 | 69.90 | -17.90% | 7,523 |
| Nov 5, 2025 | 86.22 | 86.22 | 84.18 | 85.14 | 85.14 | -2.07% | 9,320 |
| Nov 4, 2025 | 87.46 | 87.46 | 86.50 | 86.94 | 86.94 | 0.32% | 175 |
| Nov 3, 2025 | 89.45 | 89.45 | 86.66 | 86.66 | 86.66 | -5.33% | 60 |
| Oct 31, 2025 | 91.45 | 91.62 | 91.08 | 91.54 | 91.54 | 0.43% | 265 |
| Oct 30, 2025 | 91.60 | 91.69 | 91.15 | 91.15 | 91.15 | -4.97% | 86 |
| Oct 29, 2025 | 93.50 | 95.92 | 93.50 | 95.92 | 95.92 | 2.29% | 65 |
| Oct 28, 2025 | 93.77 | 93.77 | 93.77 | 93.77 | 93.77 | -0.68% | 1,060 |
| Oct 27, 2025 | 94.99 | 94.99 | 94.24 | 94.41 | 94.41 | 1.84% | 240 |
| Oct 24, 2025 | 92.15 | 94.04 | 91.88 | 92.70 | 92.70 | 1.28% | 613 |
| Oct 23, 2025 | 91.09 | 92.15 | 91.09 | 91.53 | 91.53 | - | 2,769 |
| Oct 22, 2025 | 91.53 | 91.53 | 91.53 | 91.53 | 91.53 | -2.43% | 2 |
| Oct 21, 2025 | 93.81 | 93.81 | 93.81 | 93.81 | 93.81 | -1.77% | 2 |
| Oct 20, 2025 | 95.05 | 95.50 | 95.05 | 95.50 | 95.50 | 0.97% | 120 |
| Oct 17, 2025 | 95.83 | 95.83 | 94.58 | 94.58 | 94.58 | -2.87% | 39 |
| Oct 16, 2025 | 97.37 | 97.37 | 97.37 | 97.37 | 97.37 | -0.40% | 104 |
| Oct 15, 2025 | 100.50 | 100.74 | 97.76 | 97.76 | 97.76 | -1.08% | 1,465 |
| Oct 14, 2025 | 99.81 | 100.31 | 98.71 | 98.83 | 98.83 | -0.28% | 920 |
| Oct 13, 2025 | 98.52 | 99.20 | 98.50 | 99.11 | 99.11 | 1.70% | 287 |
| Oct 10, 2025 | 100.48 | 100.48 | 97.45 | 97.45 | 97.45 | -1.38% | 165 |
| Oct 9, 2025 | 100.50 | 100.50 | 98.61 | 98.81 | 98.81 | -1.10% | 316 |
| Oct 8, 2025 | 99.00 | 99.91 | 99.00 | 99.91 | 99.91 | 1.85% | 17 |
| Oct 7, 2025 | 99.00 | 99.00 | 96.70 | 98.10 | 98.10 | -1.74% | 733 |
| Oct 6, 2025 | 98.41 | 100.09 | 98.41 | 99.84 | 99.84 | 4.76% | 3,269 |
| Oct 1, 2025 | 94.80 | 95.40 | 94.50 | 95.30 | 95.30 | -1.24% | 1,731 |
| Sep 30, 2025 | 96.70 | 96.70 | 95.50 | 96.50 | 96.50 | 0.11% | 6,318 |
| Sep 29, 2025 | 96.39 | 96.39 | 95.85 | 96.39 | 96.39 | 3.18% | 28 |
| Sep 26, 2025 | 93.30 | 93.42 | 93.30 | 93.42 | 93.42 | -0.09% | 304 |
| Sep 25, 2025 | 93.84 | 93.84 | 93.50 | 93.50 | 93.50 | 1.16% | 50 |
| Sep 24, 2025 | 94.59 | 94.77 | 92.43 | 92.43 | 92.43 | -1.53% | 105 |
| Sep 23, 2025 | 94.32 | 94.32 | 93.87 | 93.87 | 93.87 | -0.57% | 14 |
| Sep 22, 2025 | 94.41 | 94.41 | 94.41 | 94.41 | 94.41 | -0.10% | 2 |
| Sep 19, 2025 | 95.60 | 95.60 | 93.60 | 94.50 | 94.50 | 0.43% | 243 |