DOHL4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 3.880 | 3.980 | 3.880 | 3.980 | 3.980 | 50 |
| 2025-05-20 | 4.000 | 4.020 | 3.850 | 3.850 | 3.850 | 17 |
| 2025-05-16 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 1 |
| 2025-05-15 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 91 |
| 2025-05-14 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 147 |
| 2025-05-13 | 3.890 | 3.990 | 3.890 | 3.990 | 3.990 | 210 |
| 2025-05-12 | 3.830 | 3.880 | 3.790 | 3.880 | 3.880 | 77 |
| 2025-05-09 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2025-05-06 | 3.850 | 3.850 | 3.600 | 3.600 | 3.600 | 55 |
| 2025-05-05 | 3.840 | 3.850 | 3.610 | 3.730 | 3.730 | 106 |
| 2025-05-02 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 51 |
| 2025-04-30 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 40 |
| 2025-04-29 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 39 |
| 2025-04-28 | 3.800 | 3.840 | 3.800 | 3.840 | 3.840 | 25 |
| 2025-04-25 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 12 |
| 2025-04-24 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 25 |
| 2025-04-23 | 3.720 | 3.720 | 3.550 | 3.720 | 3.720 | 53 |
| 2025-04-22 | 3.760 | 3.760 | 3.550 | 3.550 | 3.550 | 41 |
| 2025-04-17 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 14 |
| 2025-04-16 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 38 |
| 2025-04-15 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 1 |
| 2025-04-14 | 3.840 | 3.840 | 3.830 | 3.830 | 3.830 | 6 |
| 2025-04-11 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 2 |
| 2025-04-10 | 3.690 | 3.690 | 3.680 | 3.680 | 3.680 | 50 |
| 2025-04-09 | 3.850 | 3.860 | 3.850 | 3.860 | 3.860 | 23 |
| 2025-04-08 | 3.960 | 3.960 | 3.770 | 3.770 | 3.770 | 184 |
| 2025-04-07 | 3.770 | 3.980 | 3.680 | 3.980 | 3.980 | 99 |
| 2025-04-04 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 82 |
| 2025-04-02 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 10 |
| 2025-04-01 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 10 |
| 2025-03-31 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 12 |
| 2025-03-28 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 254 |
| 2025-03-25 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 50 |
| 2025-03-21 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 255 |
| 2025-03-20 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 1 |
| 2025-03-19 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 78 |
| 2025-03-18 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 12 |
| 2025-03-17 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 13 |
| 2025-03-14 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 2 |
| 2025-03-13 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 15 |
| 2025-03-12 | 3.810 | 3.810 | 3.680 | 3.700 | 3.700 | 36 |
| 2025-03-11 | 3.980 | 3.980 | 3.800 | 3.980 | 3.980 | 56 |
| 2025-03-06 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 15 |
| 2025-02-28 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 79 |
| 2025-02-26 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 86 |
| 2025-02-25 | 4.020 | 4.050 | 4.020 | 4.050 | 4.050 | 4 |
| 2025-02-24 | 4.070 | 4.080 | 4.070 | 4.080 | 4.080 | 10 |
| 2025-02-20 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 21 |
| 2025-02-19 | 4.070 | 4.070 | 3.890 | 3.950 | 3.950 | 37 |
| 2025-02-18 | 4.100 | 4.100 | 3.820 | 4.040 | 4.040 | 40 |
| 2025-02-17 | 3.990 | 3.990 | 3.910 | 3.910 | 3.910 | 4 |
| 2025-02-13 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 40 |
| 2025-02-12 | 4.100 | 4.100 | 4.000 | 4.000 | 4.000 | 7 |
| 2025-02-11 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 23 |
| 2025-02-10 | 4.000 | 4.000 | 3.890 | 3.900 | 3.900 | 20 |
| 2025-02-04 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 8 |
| 2025-01-31 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 78 |
| 2025-01-30 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 1 |
| 2025-01-28 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 2 |
| 2025-01-27 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 64 |
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.