Dotz SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 6.580 | 8.460 | 6.240 | 7.610 | 7.610 | 72,000 |
| 2024-08-15 | 5.590 | 6.970 | 5.590 | 6.850 | 6.850 | 30,600 |
| 2024-08-14 | 5.870 | 5.870 | 5.300 | 5.510 | 5.510 | 12,400 |
| 2024-08-13 | 5.950 | 5.970 | 5.850 | 5.870 | 5.870 | 7,200 |
| 2024-08-12 | 6.310 | 6.520 | 6.000 | 6.000 | 6.000 | 23,000 |
| 2024-08-09 | 6.380 | 6.540 | 6.170 | 6.500 | 6.500 | 13,900 |
| 2024-08-08 | 6.110 | 6.550 | 6.110 | 6.300 | 6.300 | 6,500 |
| 2024-08-07 | 6.590 | 6.590 | 6.100 | 6.100 | 6.100 | 10,400 |
| 2024-08-06 | 6.480 | 6.790 | 6.410 | 6.410 | 6.410 | 13,800 |
| 2024-08-05 | 6.580 | 6.720 | 6.560 | 6.610 | 6.610 | 4,400 |
| 2024-08-02 | 6.530 | 6.770 | 6.530 | 6.580 | 6.580 | 6,800 |
| 2024-08-01 | 6.770 | 6.770 | 6.490 | 6.570 | 6.570 | 6,100 |
| 2024-07-31 | 6.740 | 6.740 | 6.470 | 6.670 | 6.670 | 4,400 |
| 2024-07-30 | 6.460 | 6.670 | 6.460 | 6.660 | 6.660 | 6,300 |
| 2024-07-29 | 6.710 | 6.710 | 6.440 | 6.540 | 6.540 | 7,200 |
| 2024-07-26 | 6.480 | 6.690 | 6.440 | 6.670 | 6.670 | 7,700 |
| 2024-07-25 | 6.470 | 6.710 | 6.470 | 6.470 | 6.470 | 6,100 |
| 2024-07-24 | 6.680 | 6.730 | 6.450 | 6.450 | 6.450 | 18,400 |
| 2024-07-23 | 6.410 | 6.650 | 6.410 | 6.580 | 6.580 | 8,900 |
| 2024-07-22 | 6.670 | 6.680 | 6.410 | 6.460 | 6.460 | 6,800 |
| 2024-07-19 | 6.370 | 6.660 | 6.370 | 6.650 | 6.650 | 7,700 |
| 2024-07-18 | 6.540 | 6.680 | 6.410 | 6.410 | 6.410 | 14,500 |
| 2024-07-17 | 6.500 | 6.770 | 6.460 | 6.520 | 6.520 | 6,400 |
| 2024-07-16 | 6.550 | 6.770 | 6.400 | 6.580 | 6.580 | 10,400 |
| 2024-07-15 | 6.540 | 6.770 | 6.370 | 6.680 | 6.680 | 10,500 |
| 2024-07-12 | 6.440 | 6.820 | 6.440 | 6.540 | 6.540 | 8,400 |
| 2024-07-11 | 6.430 | 6.820 | 6.430 | 6.630 | 6.630 | 9,100 |
| 2024-07-10 | 6.360 | 6.740 | 6.360 | 6.490 | 6.490 | 11,300 |
| 2024-07-09 | 6.440 | 6.590 | 6.310 | 6.390 | 6.390 | 8,600 |
| 2024-07-08 | 6.380 | 6.560 | 6.380 | 6.460 | 6.460 | 5,400 |
| 2024-07-05 | 6.370 | 6.550 | 6.310 | 6.550 | 6.550 | 5,000 |
| 2024-07-04 | 6.260 | 6.550 | 6.260 | 6.400 | 6.400 | 5,800 |
| 2024-07-03 | 6.360 | 6.820 | 6.260 | 6.340 | 6.340 | 30,300 |
| 2024-07-02 | 6.450 | 6.600 | 6.400 | 6.400 | 6.400 | 6,300 |
| 2024-07-01 | 6.310 | 6.640 | 6.310 | 6.600 | 6.600 | 5,700 |
| 2024-06-28 | 6.680 | 6.830 | 6.320 | 6.320 | 6.320 | 10,600 |
| 2024-06-27 | 6.900 | 7.380 | 6.730 | 6.800 | 6.800 | 15,100 |
| 2024-06-26 | 6.840 | 7.200 | 6.840 | 6.990 | 6.990 | 9,300 |
| 2024-06-25 | 6.840 | 7.250 | 6.840 | 6.840 | 6.840 | 7,000 |
| 2024-06-24 | 7.100 | 7.370 | 6.700 | 6.840 | 6.840 | 5,600 |
| 2024-06-21 | 7.190 | 7.190 | 6.850 | 6.920 | 6.920 | 9,400 |
| 2024-06-20 | 6.860 | 7.410 | 6.580 | 7.090 | 7.090 | 17,800 |
| 2024-06-19 | 6.920 | 7.080 | 6.560 | 6.670 | 6.670 | 7,200 |
| 2024-06-18 | 6.830 | 6.970 | 6.790 | 6.920 | 6.920 | 6,300 |
| 2024-06-17 | 7.580 | 7.580 | 6.710 | 6.850 | 6.850 | 12,300 |
| 2024-06-14 | 7.790 | 7.790 | 7.470 | 7.580 | 7.580 | 7,400 |
| 2024-06-13 | 8.000 | 8.200 | 7.550 | 7.750 | 7.750 | 43,600 |
| 2024-06-12 | 8.070 | 8.130 | 7.950 | 8.000 | 8.000 | 10,900 |
| 2024-06-11 | 8.110 | 8.260 | 8.050 | 8.050 | 8.050 | 7,200 |
| 2024-06-10 | 8.000 | 8.310 | 7.950 | 8.120 | 8.120 | 14,300 |
| 2024-06-07 | 7.930 | 8.180 | 7.930 | 8.000 | 8.000 | 6,300 |
| 2024-06-06 | 7.890 | 8.240 | 7.890 | 7.920 | 7.920 | 6,300 |
| 2024-06-05 | 8.100 | 8.310 | 7.910 | 8.000 | 8.000 | 7,200 |
| 2024-06-04 | 8.160 | 8.480 | 7.880 | 7.880 | 7.880 | 13,700 |
| 2024-06-03 | 8.170 | 8.630 | 8.170 | 8.190 | 8.190 | 9,200 |
| 2024-05-31 | 8.380 | 8.650 | 8.170 | 8.170 | 8.170 | 19,500 |
| 2024-05-29 | 8.360 | 8.530 | 8.170 | 8.300 | 8.300 | 12,600 |
| 2024-05-28 | 8.350 | 8.690 | 8.350 | 8.360 | 8.360 | 7,000 |
| 2024-05-27 | 8.500 | 8.660 | 8.380 | 8.440 | 8.440 | 6,400 |
| 2024-05-24 | 8.450 | 8.680 | 8.320 | 8.370 | 8.370 | 11,100 |
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.