DOHL4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-24 | 3.430 | 3.450 | 3.430 | 3.450 | 3.450 | 27 |
| 2026-03-23 | 3.730 | 3.730 | 3.610 | 3.610 | 3.610 | 61 |
| 2026-03-20 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 207 |
| 2026-03-19 | 3.700 | 3.700 | 3.690 | 3.690 | 3.690 | 20 |
| 2026-03-18 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 3 |
| 2026-03-17 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 2 |
| 2026-03-16 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 1 |
| 2026-03-13 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 1 |
| 2026-03-12 | 3.700 | 3.770 | 3.700 | 3.770 | 3.770 | 4 |
| 2026-03-10 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 8 |
| 2026-03-09 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 29 |
| 2026-03-06 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 10 |
| 2026-03-04 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 4 |
| 2026-03-03 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 4 |
| 2026-03-02 | 3.790 | 3.820 | 3.790 | 3.820 | 3.820 | 11 |
| 2026-02-27 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 101 |
| 2026-02-26 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 1 |
| 2026-02-25 | 3.780 | 3.830 | 3.760 | 3.830 | 3.830 | 28 |
| 2026-02-24 | 3.850 | 3.850 | 3.790 | 3.790 | 3.790 | 80 |
| 2026-02-23 | 3.830 | 3.830 | 3.810 | 3.810 | 3.810 | 33 |
| 2026-02-19 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 81 |
| 2026-02-13 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 111 |
| 2026-02-12 | 3.800 | 3.880 | 3.750 | 3.750 | 3.750 | 170 |
| 2026-02-11 | 3.860 | 3.860 | 3.830 | 3.830 | 3.830 | 26 |
| 2026-02-09 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 104 |
| 2026-02-06 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 72 |
| 2026-02-05 | 3.870 | 3.870 | 3.770 | 3.770 | 3.770 | 61 |
| 2026-02-04 | 3.880 | 3.880 | 3.870 | 3.870 | 3.870 | 23 |
| 2026-02-03 | 3.990 | 3.990 | 3.880 | 3.880 | 3.880 | 8 |
| 2026-02-02 | 3.870 | 3.910 | 3.870 | 3.910 | 3.910 | 4 |
| 2026-01-30 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 4 |
| 2026-01-29 | 3.920 | 4.000 | 3.890 | 3.890 | 3.890 | 39 |
| 2026-01-28 | 3.790 | 4.140 | 3.780 | 3.840 | 3.840 | 25 |
| 2026-01-27 | 3.910 | 3.910 | 3.790 | 3.790 | 3.790 | 152 |
| 2026-01-26 | 3.970 | 4.170 | 3.890 | 3.890 | 3.890 | 123 |
| 2026-01-23 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 115 |
| 2026-01-22 | 3.720 | 3.990 | 3.720 | 3.990 | 3.990 | 11 |
| 2026-01-21 | 3.780 | 3.980 | 3.720 | 3.720 | 3.720 | 246 |
| 2026-01-20 | 3.660 | 3.720 | 3.660 | 3.720 | 3.720 | 42 |
| 2026-01-19 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 26 |
| 2026-01-16 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 36 |
| 2026-01-15 | 3.690 | 3.690 | 3.550 | 3.550 | 3.550 | 4 |
| 2026-01-14 | 3.690 | 3.690 | 3.650 | 3.690 | 3.690 | 85 |
| 2026-01-13 | 3.750 | 3.750 | 3.680 | 3.680 | 3.680 | 65 |
| 2026-01-08 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 2 |
| 2026-01-07 | 3.750 | 3.750 | 3.690 | 3.690 | 3.690 | 4 |
| 2026-01-05 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 10 |
| 2026-01-02 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 9 |
| 2025-12-30 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 101 |
| 2025-12-29 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 3 |
| 2025-12-26 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 48 |
| 2025-12-23 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 15 |
| 2025-12-22 | 3.740 | 3.740 | 3.670 | 3.670 | 3.670 | 6 |
| 2025-12-17 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 105 |
| 2025-12-16 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 12 |
| 2025-12-15 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 3 |
| 2025-12-12 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 9 |
| 2025-12-10 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 104 |
| 2025-12-09 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 7 |
| 2025-12-08 | 3.780 | 3.870 | 3.780 | 3.870 | 3.870 | 70 |
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.