DOHL4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 21 |
| 2025-12-04 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 26 |
| 2025-12-03 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 2 |
| 2025-12-02 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 10 |
| 2025-12-01 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 2 |
| 2025-11-28 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 30 |
| 2025-11-26 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 10 |
| 2025-11-25 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 30 |
| 2025-11-24 | 3.790 | 3.860 | 3.710 | 3.710 | 3.710 | 100 |
| 2025-11-21 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 50 |
| 2025-11-18 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 238 |
| 2025-11-17 | 3.760 | 3.760 | 3.740 | 3.740 | 3.740 | 60 |
| 2025-11-14 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 1 |
| 2025-11-13 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 1 |
| 2025-11-12 | 3.770 | 3.850 | 3.760 | 3.760 | 3.760 | 23 |
| 2025-11-11 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 9 |
| 2025-11-10 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 1 |
| 2025-11-06 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 19 |
| 2025-11-05 | 3.870 | 3.870 | 3.760 | 3.770 | 3.770 | 169 |
| 2025-11-04 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 26 |
| 2025-11-03 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1 |
| 2025-10-31 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 39 |
| 2025-10-30 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 2 |
| 2025-10-28 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 145 |
| 2025-10-27 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 29 |
| 2025-10-24 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1 |
| 2025-10-23 | 3.940 | 3.990 | 3.940 | 3.990 | 3.990 | 106 |
| 2025-10-22 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 4 |
| 2025-10-21 | 3.770 | 3.770 | 3.760 | 3.760 | 3.760 | 6 |
| 2025-10-20 | 3.710 | 3.980 | 3.710 | 3.980 | 3.980 | 104 |
| 2025-10-16 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 383 |
| 2025-10-15 | 3.860 | 3.860 | 3.820 | 3.820 | 3.820 | 74 |
| 2025-10-13 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 1 |
| 2025-10-10 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 2 |
| 2025-10-09 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 3 |
| 2025-10-07 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 37 |
| 2025-10-06 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 18 |
| 2025-10-03 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 4 |
| 2025-10-01 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 101 |
| 2025-09-30 | 3.770 | 3.840 | 3.770 | 3.840 | 3.840 | 117 |
| 2025-09-29 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 12 |
| 2025-09-26 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 3 |
| 2025-09-25 | 3.740 | 3.790 | 3.730 | 3.790 | 3.790 | 51 |
| 2025-09-23 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 81 |
| 2025-09-22 | 3.790 | 3.790 | 3.710 | 3.710 | 3.710 | 2 |
| 2025-09-19 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 265 |
| 2025-09-18 | 3.770 | 3.810 | 3.770 | 3.810 | 3.810 | 52 |
| 2025-09-17 | 3.720 | 3.770 | 3.710 | 3.770 | 3.770 | 55 |
| 2025-09-16 | 3.770 | 3.770 | 3.720 | 3.720 | 3.720 | 69 |
| 2025-09-15 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 1 |
| 2025-09-12 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 4 |
| 2025-09-11 | 3.780 | 3.780 | 3.760 | 3.760 | 3.760 | 15 |
| 2025-09-10 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 5 |
| 2025-09-08 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 3 |
| 2025-09-05 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 28 |
| 2025-09-04 | 3.770 | 3.790 | 3.770 | 3.790 | 3.790 | 45 |
| 2025-09-03 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 1 |
| 2025-09-02 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 1 |
| 2025-09-01 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 13 |
| 2025-08-29 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 50 |
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.