DOHL4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-02 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 5 |
| 2026-07-01 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 211 |
| 2026-06-30 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 31 |
| 2026-06-29 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 103 |
| 2026-06-24 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 32 |
| 2026-06-22 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 10 |
| 2026-06-19 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 67 |
| 2026-06-18 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 19 |
| 2026-06-17 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 22 |
| 2026-06-16 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 5 |
| 2026-06-15 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 19 |
| 2026-06-12 | 3.700 | 3.700 | 3.620 | 3.620 | 3.620 | 11 |
| 2026-06-11 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 10 |
| 2026-06-10 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 101 |
| 2026-06-09 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 8 |
| 2026-06-08 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 2 |
| 2026-06-05 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 2 |
| 2026-06-03 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 4 |
| 2026-06-02 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 12 |
| 2026-06-01 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 44 |
| 2026-05-29 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 60 |
| 2026-05-28 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 77 |
| 2026-05-27 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 14 |
| 2026-05-26 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 3 |
| 2026-05-25 | 3.560 | 3.760 | 3.530 | 3.760 | 3.760 | 324 |
| 2026-05-22 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 52 |
| 2026-05-21 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 42 |
| 2026-05-20 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 176 |
| 2026-05-19 | 3.340 | 3.550 | 3.310 | 3.550 | 3.550 | 35 |
| 2026-05-18 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 407 |
| 2026-05-15 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 60 |
| 2026-05-14 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 39 |
| 2026-05-13 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 64 |
| 2026-05-12 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 2 |
| 2026-05-11 | 3.610 | 3.650 | 3.590 | 3.600 | 3.600 | 17 |
| 2026-05-08 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 45 |
| 2026-05-06 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 190 |
| 2026-05-05 | 3.710 | 3.790 | 3.710 | 3.790 | 3.790 | 27 |
| 2026-05-04 | 3.610 | 3.690 | 3.610 | 3.690 | 3.690 | 50 |
| 2026-04-30 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 26 |
| 2026-04-29 | 3.800 | 3.800 | 3.690 | 3.690 | 3.690 | 11 |
| 2026-04-28 | 3.740 | 3.740 | 3.650 | 3.650 | 3.650 | 36 |
| 2026-04-27 | 3.640 | 3.740 | 3.640 | 3.740 | 3.740 | 7 |
| 2026-04-24 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 85 |
| 2026-04-23 | 3.740 | 3.740 | 3.640 | 3.640 | 3.640 | 47 |
| 2026-04-22 | 3.730 | 3.740 | 3.700 | 3.700 | 3.700 | 102 |
| 2026-04-20 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 10 |
| 2026-04-17 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 2 |
| 2026-04-16 | 3.620 | 3.620 | 3.580 | 3.580 | 3.580 | 26 |
| 2026-04-15 | 3.650 | 3.700 | 3.650 | 3.690 | 3.690 | 12 |
| 2026-04-13 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 34 |
| 2026-04-10 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 77 |
| 2026-04-09 | 3.650 | 3.740 | 3.650 | 3.740 | 3.740 | 5 |
| 2026-04-08 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 2 |
| 2026-04-06 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 1 |
| 2026-03-31 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 23 |
| 2026-03-30 | 3.690 | 3.690 | 3.500 | 3.500 | 3.500 | 2 |
| 2026-03-27 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 22 |
| 2026-03-26 | 3.530 | 3.610 | 3.500 | 3.500 | 3.500 | 49 |
| 2026-03-25 | 3.500 | 3.600 | 3.500 | 3.600 | 3.600 | 11 |
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.