Datadog, Inc. (BVMF:D1DG34)
Brazil
· Delayed Price · Currency is BRL 80.97
-1.74 (-2.10%)
At close: Dec 4, 2025
Datadog Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 82.22 | 82.42 | 82.22 | 82.42 | 82.42 | -1.44% | 4,238 |
| Oct 6, 2025 | 82.65 | 84.75 | 82.65 | 83.62 | 83.62 | 2.68% | 4,508 |
| Oct 3, 2025 | 81.33 | 82.32 | 81.33 | 81.44 | 81.44 | 0.18% | 3,725 |
| Oct 2, 2025 | 82.13 | 82.13 | 81.28 | 81.29 | 81.29 | -1.05% | 2,714 |
| Oct 1, 2025 | 77.60 | 82.15 | 77.60 | 82.15 | 82.15 | 9.26% | 2,384 |
| Sep 30, 2025 | 75.36 | 75.36 | 74.72 | 75.19 | 75.19 | -3.12% | 26,749 |
| Sep 29, 2025 | 74.40 | 77.61 | 74.40 | 77.61 | 77.61 | 4.31% | 3,730 |
| Sep 26, 2025 | 74.20 | 74.40 | 74.20 | 74.40 | 74.40 | 1.18% | 3,206 |
| Sep 25, 2025 | 73.31 | 73.53 | 73.31 | 73.53 | 73.53 | 1.31% | 3,977 |
| Sep 24, 2025 | 72.24 | 72.58 | 72.24 | 72.58 | 72.58 | 0.10% | 2,508 |
| Sep 23, 2025 | 73.68 | 73.68 | 72.51 | 72.51 | 72.51 | -2.01% | 3,069 |
| Sep 22, 2025 | 74.08 | 74.47 | 74.00 | 74.00 | 74.00 | 0.90% | 4,551 |
| Sep 19, 2025 | 73.12 | 73.34 | 73.12 | 73.34 | 73.34 | 0.95% | 2,491 |
| Sep 18, 2025 | 71.88 | 72.65 | 71.88 | 72.65 | 72.65 | 1.75% | 2,737 |
| Sep 17, 2025 | 71.32 | 71.40 | 71.32 | 71.40 | 71.40 | 0.20% | 3,487 |
| Sep 16, 2025 | 72.24 | 72.24 | 70.87 | 71.26 | 71.26 | -2.97% | 7,236 |
| Sep 15, 2025 | 73.28 | 73.63 | 73.28 | 73.44 | 73.44 | 0.22% | 2,599 |
| Sep 12, 2025 | 73.30 | 73.30 | 73.28 | 73.28 | 73.28 | -2.51% | 3,423 |
| Sep 11, 2025 | 75.04 | 75.17 | 75.04 | 75.17 | 75.17 | -0.24% | 1,620 |
| Sep 10, 2025 | 75.68 | 75.68 | 75.35 | 75.35 | 75.35 | -1.50% | 2,560 |
| Sep 9, 2025 | 75.15 | 76.51 | 75.15 | 76.50 | 76.50 | 3.98% | 1,084 |
| Sep 8, 2025 | 74.06 | 74.06 | 73.57 | 73.57 | 73.57 | 0.48% | 140 |
| Sep 5, 2025 | 73.71 | 73.71 | 73.22 | 73.22 | 73.22 | 1.48% | 7,521 |
| Sep 4, 2025 | 71.45 | 72.15 | 71.45 | 72.15 | 72.15 | -0.12% | 205 |
| Sep 3, 2025 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | -1.85% | 1,277 |
| Sep 2, 2025 | 72.94 | 73.60 | 72.94 | 73.60 | 73.60 | -2.21% | 1,604 |
| Sep 1, 2025 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | 1.16% | 7 |
| Aug 29, 2025 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | -2.58% | 147 |
| Aug 28, 2025 | 75.53 | 76.58 | 75.11 | 76.37 | 76.37 | 7.73% | 416 |
| Aug 27, 2025 | 71.12 | 71.12 | 70.89 | 70.89 | 70.89 | 2.89% | 1,566 |
| Aug 26, 2025 | 69.23 | 69.23 | 68.90 | 68.90 | 68.90 | -1.18% | 77 |
| Aug 25, 2025 | 70.56 | 70.56 | 69.65 | 69.72 | 69.72 | -2.15% | 256 |
| Aug 22, 2025 | 70.56 | 71.25 | 70.56 | 71.25 | 71.25 | 0.98% | 354 |
| Aug 21, 2025 | 70.70 | 70.70 | 70.56 | 70.56 | 70.56 | 1.41% | 61 |
| Aug 20, 2025 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | -0.70% | 59 |
| Aug 19, 2025 | 70.98 | 71.68 | 70.07 | 70.07 | 70.07 | -0.28% | 200 |
| Aug 18, 2025 | 68.60 | 70.47 | 68.60 | 70.27 | 70.27 | 2.23% | 311,024 |
| Aug 15, 2025 | 68.95 | 69.23 | 68.74 | 68.74 | 68.74 | 1.51% | 287 |
| Aug 14, 2025 | 68.55 | 68.55 | 67.72 | 67.72 | 67.72 | -1.78% | 30 |
| Aug 13, 2025 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | -0.91% | 180 |
| Aug 12, 2025 | 69.08 | 69.58 | 68.89 | 69.58 | 69.58 | -1.29% | 260 |
| Aug 11, 2025 | 70.77 | 70.77 | 70.49 | 70.49 | 70.49 | -1.27% | 221 |
| Aug 8, 2025 | 70.96 | 71.40 | 70.96 | 71.40 | 71.40 | -2.04% | 120 |
| Aug 7, 2025 | 80.24 | 80.24 | 71.68 | 72.89 | 72.89 | -1.67% | 1,916 |
| Aug 6, 2025 | 73.64 | 74.13 | 73.64 | 74.13 | 74.13 | 1.27% | 1,384 |
| Aug 5, 2025 | 73.50 | 73.50 | 73.20 | 73.20 | 73.20 | -4.29% | 78 |
| Aug 4, 2025 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | 1.84% | 104 |
| Aug 1, 2025 | 79.35 | 79.35 | 74.87 | 75.10 | 75.10 | -4.40% | 361 |
| Jul 31, 2025 | 80.00 | 80.00 | 78.56 | 78.56 | 78.56 | -5.39% | 102 |
| Jul 30, 2025 | 84.37 | 84.50 | 83.04 | 83.04 | 83.04 | -1.14% | 53 |
| Jul 29, 2025 | 85.25 | 85.25 | 83.83 | 84.00 | 84.00 | -0.47% | 24 |
| Jul 28, 2025 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | 1.34% | 12 |
| Jul 25, 2025 | 82.80 | 83.28 | 82.80 | 83.28 | 83.28 | 2.76% | 226 |
| Jul 24, 2025 | 80.64 | 81.04 | 80.64 | 81.04 | 81.04 | 2.22% | 220 |
| Jul 23, 2025 | 79.68 | 79.80 | 79.28 | 79.28 | 79.28 | -2.50% | 77 |
| Jul 22, 2025 | 81.25 | 81.31 | 81.25 | 81.31 | 81.31 | 0.72% | 99 |
| Jul 21, 2025 | 79.02 | 80.73 | 79.02 | 80.73 | 80.73 | 0.11% | 18 |
| Jul 18, 2025 | 80.64 | 80.64 | 80.64 | 80.64 | 80.64 | 1.31% | 26 |