DOHL4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-28 | 3.700 | 3.840 | 3.690 | 3.840 | 3.840 | 66 |
| 2025-08-27 | 3.800 | 3.820 | 3.800 | 3.820 | 3.820 | 10 |
| 2025-08-26 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 109 |
| 2025-08-25 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 2 |
| 2025-08-22 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 213 |
| 2025-08-21 | 3.810 | 3.810 | 3.770 | 3.770 | 3.770 | 12 |
| 2025-08-20 | 3.840 | 3.840 | 3.710 | 3.710 | 3.710 | 8 |
| 2025-08-19 | 3.940 | 3.940 | 3.930 | 3.930 | 3.930 | 92 |
| 2025-08-18 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 1 |
| 2025-08-15 | 4.000 | 4.020 | 3.940 | 4.020 | 4.020 | 159 |
| 2025-08-14 | 3.990 | 4.010 | 3.950 | 3.950 | 3.950 | 151 |
| 2025-08-12 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 10 |
| 2025-08-11 | 3.950 | 3.950 | 3.930 | 3.930 | 3.930 | 35 |
| 2025-08-08 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 10 |
| 2025-08-06 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 30 |
| 2025-08-05 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 16 |
| 2025-08-04 | 4.000 | 4.000 | 3.930 | 4.000 | 4.000 | 87 |
| 2025-07-31 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 5 |
| 2025-07-30 | 3.940 | 4.000 | 3.920 | 4.000 | 4.000 | 648 |
| 2025-07-29 | 4.230 | 4.290 | 3.940 | 3.940 | 3.940 | 154 |
| 2025-07-25 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 22 |
| 2025-07-23 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 20 |
| 2025-07-22 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 1 |
| 2025-07-21 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 16 |
| 2025-07-18 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 14 |
| 2025-07-15 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 1 |
| 2025-07-14 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 33 |
| 2025-07-11 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 355 |
| 2025-07-10 | 3.910 | 4.070 | 3.830 | 4.070 | 4.070 | 186 |
| 2025-07-09 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 1 |
| 2025-07-08 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 76 |
| 2025-07-07 | 3.960 | 4.000 | 3.940 | 3.940 | 3.940 | 29 |
| 2025-07-03 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 5 |
| 2025-07-02 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 1 |
| 2025-07-01 | 3.890 | 3.900 | 3.880 | 3.880 | 3.880 | 44 |
| 2025-06-30 | 3.920 | 3.920 | 3.830 | 3.890 | 3.890 | 108 |
| 2025-06-27 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 42 |
| 2025-06-26 | 3.950 | 3.950 | 3.910 | 3.910 | 3.910 | 54 |
| 2025-06-25 | 3.960 | 3.960 | 3.910 | 3.910 | 3.910 | 61 |
| 2025-06-24 | 3.930 | 3.930 | 3.910 | 3.930 | 3.930 | 138 |
| 2025-06-23 | 3.950 | 3.980 | 3.950 | 3.980 | 3.980 | 47 |
| 2025-06-20 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 31 |
| 2025-06-18 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 78 |
| 2025-06-17 | 3.980 | 4.010 | 3.870 | 3.870 | 3.870 | 35 |
| 2025-06-16 | 3.940 | 4.050 | 3.940 | 3.980 | 3.980 | 38 |
| 2025-06-13 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 2 |
| 2025-06-12 | 3.900 | 3.930 | 3.900 | 3.920 | 3.920 | 12 |
| 2025-06-11 | 3.980 | 4.000 | 3.830 | 3.830 | 3.830 | 59 |
| 2025-06-10 | 4.040 | 4.040 | 3.830 | 3.830 | 3.830 | 16 |
| 2025-06-09 | 3.790 | 3.980 | 3.790 | 3.980 | 3.980 | 14 |
| 2025-06-06 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 66 |
| 2025-06-05 | 3.780 | 3.880 | 3.780 | 3.880 | 3.880 | 11 |
| 2025-06-04 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 1 |
| 2025-06-02 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 145 |
| 2025-05-30 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 4 |
| 2025-05-29 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 28 |
| 2025-05-28 | 3.820 | 3.820 | 3.670 | 3.700 | 3.700 | 38 |
| 2025-05-27 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 30 |
| 2025-05-23 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 1 |
| 2025-05-22 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 113 |
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.