Datadog, Inc. (BVMF:D1DG34)
Brazil
· Delayed Price · Currency is BRL 66.11
-0.15 (-0.23%)
Last updated: Apr 28, 2026, 1:48 PM GMT-3
Datadog Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 64.93 | 66.40 | 64.81 | 66.26 | 66.26 | 2.55% | 13,678 |
| Apr 24, 2026 | 64.31 | 64.82 | 63.12 | 64.61 | 64.61 | 0.47% | 18,392 |
| Apr 23, 2026 | 64.07 | 64.31 | 64.07 | 64.31 | 64.31 | -0.22% | 2,598 |
| Apr 22, 2026 | 64.89 | 66.10 | 64.45 | 64.45 | 64.45 | 1.50% | 4,493 |
| Apr 20, 2026 | 63.50 | 64.28 | 62.80 | 63.50 | 63.50 | -10.91% | 7,431 |
| Apr 17, 2026 | 62.57 | 71.28 | 62.10 | 71.28 | 71.28 | 15.70% | 689 |
| Apr 16, 2026 | 62.70 | 63.67 | 61.48 | 61.61 | 61.61 | 3.08% | 12,321 |
| Apr 15, 2026 | 54.91 | 59.96 | 54.91 | 59.77 | 59.77 | 8.85% | 325 |
| Apr 14, 2026 | 55.96 | 56.05 | 54.80 | 54.91 | 54.91 | - | 21,769 |
| Apr 13, 2026 | 54.61 | 55.16 | 54.61 | 54.91 | 54.91 | 4.89% | 35,408 |
| Apr 10, 2026 | 55.00 | 55.00 | 50.92 | 52.35 | 52.35 | -5.03% | 17,369 |
| Apr 9, 2026 | 59.52 | 59.52 | 55.10 | 55.12 | 55.12 | -7.28% | 7,381 |
| Apr 8, 2026 | 60.71 | 60.72 | 59.41 | 59.45 | 59.45 | -1.46% | 3,634 |
| Apr 7, 2026 | 59.70 | 60.59 | 58.00 | 60.33 | 60.33 | 0.35% | 1,257 |
| Apr 6, 2026 | 60.96 | 60.96 | 59.21 | 60.12 | 60.12 | -2.70% | 2,233 |
| Apr 2, 2026 | 61.92 | 61.92 | 61.65 | 61.79 | 61.79 | 0.88% | 2,388 |
| Apr 1, 2026 | 62.05 | 62.19 | 61.25 | 61.25 | 61.25 | 0.15% | 168 |
| Mar 31, 2026 | 60.93 | 61.61 | 60.74 | 61.16 | 61.16 | 1.34% | 1,433 |
| Mar 30, 2026 | 60.12 | 60.76 | 60.12 | 60.35 | 60.35 | 1.41% | 232 |
| Mar 27, 2026 | 59.37 | 59.80 | 59.02 | 59.51 | 59.51 | -8.80% | 4,633 |
| Mar 26, 2026 | 65.39 | 65.39 | 65.15 | 65.25 | 65.25 | 1.75% | 26 |
| Mar 25, 2026 | 64.34 | 64.64 | 63.96 | 64.13 | 64.13 | -0.33% | 17,482 |
| Mar 24, 2026 | 64.80 | 65.06 | 64.34 | 64.34 | 64.34 | -5.09% | 13,486 |
| Mar 23, 2026 | 67.23 | 67.83 | 65.78 | 67.79 | 67.79 | 0.83% | 1,385 |
| Mar 20, 2026 | 66.94 | 67.34 | 66.75 | 67.23 | 67.23 | -0.33% | 12,237 |
| Mar 19, 2026 | 67.70 | 67.70 | 67.45 | 67.45 | 67.45 | -1.95% | 120 |
| Mar 18, 2026 | 68.89 | 68.89 | 68.79 | 68.79 | 68.79 | 2.89% | 3,250 |
| Mar 17, 2026 | 67.05 | 67.21 | 66.44 | 66.86 | 66.86 | 1.00% | 3,316 |
| Mar 16, 2026 | 66.89 | 67.11 | 66.16 | 66.20 | 66.20 | -0.08% | 3,902 |
| Mar 13, 2026 | 67.17 | 67.35 | 66.12 | 66.25 | 66.25 | -0.33% | 10,796 |
| Mar 12, 2026 | 66.56 | 66.91 | 66.46 | 66.47 | 66.47 | 1.28% | 8,077 |
| Mar 11, 2026 | 62.34 | 65.63 | 62.34 | 65.63 | 65.63 | 3.16% | 23,326 |
| Mar 10, 2026 | 64.32 | 64.62 | 62.87 | 63.62 | 63.62 | -4.11% | 30,000 |
| Mar 9, 2026 | 66.22 | 66.69 | 65.81 | 66.35 | 66.35 | 1.59% | 2,688 |
| 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 |