DOHL4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 83 |
| 2026-10-06 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 231 |
| 2026-10-05 | 3.640 | 3.640 | 3.630 | 3.640 | 3.640 | 10 |
| 2026-10-02 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 26 |
| 2026-10-01 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2026-09-30 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2026-09-28 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 3 |
| 2026-09-25 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 11 |
| 2026-09-23 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 36 |
| 2026-09-22 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 20 |
| 2026-09-21 | 3.690 | 3.690 | 3.640 | 3.640 | 3.640 | 5 |
| 2026-09-16 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
| 2026-09-15 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 133 |
| 2026-09-14 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 0 |
| 2026-09-11 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 30 |
| 2026-09-10 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 16 |
| 2026-09-09 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 1 |
| 2026-09-08 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 17 |
| 2026-09-07 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2026-09-04 | 3.720 | 3.740 | 3.710 | 3.740 | 3.740 | 80 |
| 2026-09-03 | 3.720 | 3.720 | 3.690 | 3.690 | 3.690 | 134 |
| 2026-09-02 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 4 |
| 2026-09-01 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 1 |
| 2026-08-31 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 7 |
| 2026-08-28 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 15 |
| 2026-08-27 | 3.740 | 3.740 | 3.730 | 3.730 | 3.730 | 2 |
| 2026-08-26 | 3.700 | 3.700 | 3.670 | 3.670 | 3.670 | 4 |
| 2026-08-25 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 5 |
| 2026-08-24 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 2 |
| 2026-08-21 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 138 |
| 2026-08-20 | 3.790 | 3.790 | 3.730 | 3.730 | 3.730 | 7 |
| 2026-08-19 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 2 |
| 2026-08-18 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 5 |
| 2026-08-17 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 78 |
| 2026-08-14 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 106 |
| 2026-08-13 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 1 |
| 2026-08-12 | 3.730 | 3.730 | 3.690 | 3.690 | 3.690 | 15 |
| 2026-08-10 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 7 |
| 2026-08-07 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 5 |
| 2026-08-05 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 2 |
| 2026-08-04 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 1 |
| 2026-08-03 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 3 |
| 2026-07-31 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 91 |
| 2026-07-30 | 3.780 | 3.860 | 3.660 | 3.660 | 3.660 | 8 |
| 2026-07-28 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 7 |
| 2026-07-27 | 3.750 | 3.780 | 3.600 | 3.770 | 3.770 | 76 |
| 2026-07-24 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 231 |
| 2026-07-23 | 3.630 | 3.630 | 3.610 | 3.610 | 3.610 | 10 |
| 2026-07-22 | 3.670 | 3.750 | 3.640 | 3.640 | 3.640 | 289 |
| 2026-07-21 | 3.750 | 3.750 | 3.680 | 3.680 | 3.680 | 5 |
| 2026-07-20 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 156 |
| 2026-07-17 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 16 |
| 2026-07-16 | 3.750 | 3.750 | 3.700 | 3.700 | 3.700 | 11 |
| 2026-07-15 | 3.730 | 3.730 | 3.610 | 3.610 | 3.610 | 46 |
| 2026-07-13 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 33 |
| 2026-07-10 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 188 |
| 2026-07-09 | 3.560 | 3.610 | 3.560 | 3.610 | 3.610 | 126 |
| 2026-07-07 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 21 |
| 2026-07-06 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 6 |
| 2026-07-03 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 47 |
Page 1 of 4 · 210 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.