Datadog, Inc. (BVMF:D1DG34)
Brazil
· Delayed Price · Currency is BRL 66.69
+1.38 (2.11%)
Last updated: Mar 9, 2026, 11:10 AM GMT-3
Datadog Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 64.54 | 66.48 | 63.52 | 65.31 | 65.31 | 1.08% | 7,920 |
| Mar 5, 2026 | 64.28 | 65.08 | 63.80 | 64.61 | 64.61 | 4.46% | 8,250 |
| Mar 4, 2026 | 58.70 | 62.17 | 58.30 | 61.85 | 61.85 | 4.83% | 145 |
| Mar 3, 2026 | 56.00 | 59.99 | 55.54 | 59.00 | 59.00 | 1.72% | 10,622 |
| Mar 2, 2026 | 57.10 | 58.00 | 56.76 | 58.00 | 58.00 | 1.52% | 3,758 |
| Feb 27, 2026 | 58.06 | 58.06 | 56.89 | 57.13 | 57.13 | -4.34% | 12,256 |
| Feb 26, 2026 | 59.50 | 60.02 | 59.03 | 59.72 | 59.72 | 5.53% | 1,165 |
| Feb 25, 2026 | 54.15 | 56.77 | 54.15 | 56.59 | 56.59 | 5.01% | 23,404 |
| Feb 24, 2026 | 53.50 | 54.14 | 53.31 | 53.89 | 53.89 | 2.32% | 20,972 |
| Feb 23, 2026 | 58.90 | 58.90 | 52.50 | 52.67 | 52.67 | -11.52% | 40,033 |
| Feb 20, 2026 | 62.03 | 63.22 | 59.53 | 59.53 | 59.53 | -5.31% | 12,201 |
| Feb 19, 2026 | 62.59 | 63.23 | 62.32 | 62.87 | 62.87 | -0.03% | 2,105 |
| Feb 18, 2026 | 62.88 | 63.64 | 62.88 | 62.89 | 62.89 | -4.35% | 11,718 |
| Feb 13, 2026 | 65.38 | 67.29 | 65.18 | 65.75 | 65.75 | 0.72% | 3,336 |
| Feb 12, 2026 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | -0.81% | 108 |
| Feb 11, 2026 | 63.68 | 65.87 | 63.68 | 65.81 | 65.81 | -2.33% | 1,131 |
| Feb 10, 2026 | 62.89 | 69.03 | 62.72 | 67.38 | 67.38 | 13.68% | 50,982 |
| Feb 9, 2026 | 59.50 | 59.79 | 58.00 | 59.27 | 59.27 | 1.01% | 49,129 |
| Feb 6, 2026 | 57.45 | 58.68 | 56.74 | 58.68 | 58.68 | 3.95% | 17,951 |
| Feb 5, 2026 | 60.41 | 60.41 | 55.89 | 56.45 | 56.45 | -7.11% | 25,753 |
| Feb 4, 2026 | 62.25 | 62.25 | 59.75 | 60.77 | 60.77 | -3.69% | 48,607 |
| Feb 3, 2026 | 62.80 | 63.18 | 61.60 | 63.10 | 63.10 | -6.96% | 99,671 |
| Feb 2, 2026 | 67.32 | 69.22 | 67.32 | 67.82 | 67.82 | 0.73% | 1,984 |
| Jan 30, 2026 | 66.98 | 67.75 | 66.98 | 67.33 | 67.33 | 2.68% | 5,358 |
| Jan 29, 2026 | 69.01 | 69.89 | 65.57 | 65.57 | 65.57 | -10.12% | 3,601 |
| Jan 28, 2026 | 72.00 | 74.29 | 72.00 | 72.95 | 72.95 | 1.16% | 7,026 |
| Jan 27, 2026 | 73.37 | 74.50 | 70.95 | 72.11 | 72.11 | 0.10% | 10,180 |
| Jan 26, 2026 | 68.59 | 72.16 | 68.27 | 72.04 | 72.04 | 5.03% | 4,264 |
| Jan 23, 2026 | 69.00 | 69.45 | 68.40 | 68.59 | 68.59 | -0.41% | 977 |
| Jan 22, 2026 | 68.10 | 70.59 | 68.00 | 68.87 | 68.87 | 5.42% | 8,450 |
| Jan 21, 2026 | 63.12 | 67.33 | 62.90 | 65.33 | 65.33 | 3.76% | 13,407 |
| Jan 20, 2026 | 62.82 | 63.98 | 62.80 | 62.96 | 62.96 | -1.92% | 12,854 |
| Jan 16, 2026 | 64.86 | 65.38 | 63.53 | 64.19 | 64.19 | -0.65% | 2,066 |
| Jan 15, 2026 | 66.19 | 66.69 | 64.61 | 64.61 | 64.61 | -1.55% | 1,758 |
| Jan 14, 2026 | 67.22 | 67.22 | 65.32 | 65.63 | 65.63 | -2.34% | 6,527 |
| Jan 13, 2026 | 67.50 | 67.51 | 66.55 | 67.20 | 67.20 | -1.18% | 6,893 |
| Jan 12, 2026 | 67.75 | 69.04 | 67.02 | 68.00 | 68.00 | 0.55% | 5,939 |
| Jan 9, 2026 | 70.30 | 70.31 | 67.62 | 67.63 | 67.63 | -4.73% | 2,687 |
| Jan 8, 2026 | 75.60 | 75.63 | 70.59 | 70.99 | 70.99 | -7.03% | 4,911 |
| Jan 7, 2026 | 75.01 | 77.91 | 75.01 | 76.36 | 76.36 | 3.64% | 158 |
| Jan 6, 2026 | 73.04 | 73.68 | 70.57 | 73.68 | 73.68 | 1.89% | 3,477 |
| Jan 5, 2026 | 72.38 | 73.43 | 71.71 | 72.31 | 72.31 | 6.35% | 10,803 |
| Jan 2, 2026 | 75.00 | 75.00 | 67.99 | 67.99 | 67.99 | -10.63% | 154 |
| Dec 30, 2025 | 76.40 | 76.40 | 75.99 | 76.08 | 76.08 | -1.14% | 3,874 |
| Dec 29, 2025 | 76.95 | 77.31 | 76.94 | 76.96 | 76.96 | 0.31% | 2,304 |
| Dec 26, 2025 | 76.48 | 76.88 | 76.46 | 76.72 | 76.72 | -1.91% | 364 |
| Dec 23, 2025 | 78.15 | 78.47 | 77.59 | 78.21 | 78.21 | 4.28% | 2,292 |
| Dec 22, 2025 | 79.19 | 79.76 | 75.00 | 75.00 | 75.00 | -3.83% | 275 |
| Dec 19, 2025 | 77.29 | 78.00 | 76.84 | 77.99 | 77.99 | 1.89% | 21 |
| Dec 18, 2025 | 76.03 | 76.90 | 76.03 | 76.54 | 76.54 | 0.83% | 1,987 |
| Dec 17, 2025 | 76.19 | 76.40 | 75.91 | 75.91 | 75.91 | -1.15% | 2,547 |
| Dec 16, 2025 | 76.64 | 76.79 | 76.41 | 76.79 | 76.79 | -0.35% | 232 |
| Dec 15, 2025 | 77.60 | 77.74 | 77.06 | 77.06 | 77.06 | -2.71% | 6,194 |
| Dec 12, 2025 | 80.15 | 80.15 | 78.92 | 79.21 | 79.21 | -2.09% | 2,910 |
| Dec 11, 2025 | 81.20 | 81.20 | 80.90 | 80.90 | 80.90 | -2.79% | 3,679 |
| Dec 10, 2025 | 83.91 | 83.91 | 83.22 | 83.22 | 83.22 | 0.31% | 38 |
| Dec 9, 2025 | 82.33 | 82.96 | 82.33 | 82.96 | 82.96 | -0.85% | 1,781 |
| Dec 8, 2025 | 83.54 | 83.84 | 83.54 | 83.67 | 83.67 | 1.99% | 3,596 |
| Dec 5, 2025 | 80.89 | 82.80 | 80.89 | 82.04 | 82.04 | 1.32% | 4,048 |
| Dec 4, 2025 | 80.90 | 81.00 | 80.79 | 80.97 | 80.97 | -2.10% | 62 |
| Dec 3, 2025 | 84.39 | 84.39 | 81.40 | 82.71 | 82.71 | -1.01% | 2,084 |
| Dec 2, 2025 | 84.16 | 84.16 | 83.34 | 83.55 | 83.55 | -1.58% | 2,451 |
| Dec 1, 2025 | 84.43 | 85.76 | 84.43 | 84.89 | 84.89 | -0.82% | 3,779 |
| Nov 28, 2025 | 85.45 | 86.32 | 85.45 | 85.59 | 85.59 | 2.09% | 1,488 |
| Nov 27, 2025 | 83.84 | 83.84 | 83.84 | 83.84 | 83.84 | -0.86% | 1 |
| Nov 26, 2025 | 84.60 | 85.07 | 84.29 | 84.57 | 84.57 | -1.11% | 2,750 |
| Nov 25, 2025 | 84.80 | 86.41 | 84.80 | 85.52 | 85.52 | 0.54% | 20,797 |
| Nov 24, 2025 | 85.35 | 86.31 | 84.70 | 85.06 | 85.06 | 0.31% | 4,258 |
| Nov 21, 2025 | 83.18 | 85.97 | 82.63 | 84.80 | 84.80 | -10.63% | 1,879 |
| Nov 19, 2025 | 94.53 | 95.16 | 94.53 | 94.89 | 94.89 | 0.30% | 3,869 |
| Nov 18, 2025 | 95.42 | 95.42 | 93.72 | 94.61 | 94.61 | -1.23% | 3,480 |
| Nov 17, 2025 | 99.00 | 99.00 | 95.66 | 95.79 | 95.79 | -2.52% | 265 |
| Nov 14, 2025 | 96.69 | 98.76 | 96.38 | 98.27 | 98.27 | -0.59% | 5,932 |
| Nov 13, 2025 | 99.47 | 99.67 | 98.69 | 98.85 | 98.85 | -2.24% | 350 |
| Nov 12, 2025 | 103.39 | 103.39 | 100.31 | 101.12 | 101.12 | -3.02% | 11,443 |
| Nov 11, 2025 | 104.89 | 104.89 | 103.90 | 104.27 | 104.27 | -2.27% | 265 |
| Nov 10, 2025 | 102.81 | 106.69 | 102.00 | 106.69 | 106.69 | 5.04% | 2,264 |
| Nov 7, 2025 | 100.75 | 101.57 | 97.40 | 101.57 | 101.57 | -0.60% | 32,294 |
| Nov 6, 2025 | 98.43 | 104.15 | 97.31 | 102.18 | 102.18 | 22.09% | 15,598 |
| Nov 5, 2025 | 84.66 | 85.48 | 83.69 | 83.69 | 83.69 | -1.59% | 34,351 |
| Nov 4, 2025 | 85.05 | 85.31 | 85.04 | 85.04 | 85.04 | -2.50% | 1,171 |
| Nov 3, 2025 | 88.75 | 88.75 | 87.12 | 87.22 | 87.22 | -0.74% | 6,146 |
| Oct 31, 2025 | 86.50 | 87.87 | 86.50 | 87.87 | 87.87 | 3.44% | 4,154 |
| Oct 30, 2025 | 83.00 | 85.10 | 83.00 | 84.95 | 84.95 | 2.12% | 1,270 |
| Oct 29, 2025 | 83.76 | 83.76 | 83.19 | 83.19 | 83.19 | -1.70% | 3,032 |
| Oct 28, 2025 | 84.96 | 85.59 | 84.63 | 84.63 | 84.63 | 0.12% | 1,260 |
| Oct 27, 2025 | 84.72 | 84.87 | 84.53 | 84.53 | 84.53 | 0.01% | 2,374 |
| Oct 24, 2025 | 84.72 | 84.79 | 84.52 | 84.52 | 84.52 | 0.76% | 3,035 |
| Oct 23, 2025 | 83.60 | 83.88 | 83.60 | 83.88 | 83.88 | 0.83% | 2,779 |
| Oct 22, 2025 | 82.98 | 83.19 | 82.57 | 83.19 | 83.19 | -1.16% | 2,917 |
| Oct 21, 2025 | 84.63 | 84.63 | 84.17 | 84.17 | 84.17 | 0.41% | 1,770 |
| Oct 20, 2025 | 83.90 | 83.90 | 83.65 | 83.83 | 83.83 | 0.77% | 4,286 |
| Oct 17, 2025 | 83.36 | 83.36 | 83.19 | 83.19 | 83.19 | -2.78% | 7,153 |
| Oct 16, 2025 | 87.49 | 87.49 | 85.57 | 85.57 | 85.57 | -2.17% | 2,080 |
| Oct 15, 2025 | 86.50 | 87.48 | 86.23 | 87.47 | 87.47 | -1.25% | 2,228 |
| Oct 14, 2025 | 88.20 | 88.58 | 88.20 | 88.58 | 88.58 | -0.28% | 9,962 |
| Oct 13, 2025 | 88.83 | 88.83 | 88.10 | 88.83 | 88.83 | 1.89% | 47 |
| Oct 10, 2025 | 87.49 | 87.66 | 87.07 | 87.18 | 87.18 | -1.67% | 309 |
| Oct 9, 2025 | 85.92 | 88.66 | 85.92 | 88.66 | 88.66 | 1.12% | 384 |
| Oct 8, 2025 | 85.00 | 87.68 | 85.00 | 87.68 | 87.68 | 6.38% | 3,943 |