Dotz SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 8.450 | 8.710 | 8.280 | 8.290 | 8.290 | 12,800 |
| 2024-05-22 | 8.450 | 8.700 | 8.450 | 8.450 | 8.450 | 7,900 |
| 2024-05-21 | 8.750 | 8.750 | 8.400 | 8.550 | 8.550 | 8,900 |
| 2024-05-20 | 8.810 | 8.810 | 8.400 | 8.770 | 8.770 | 11,700 |
| 2024-05-17 | 8.290 | 8.800 | 8.290 | 8.750 | 8.750 | 13,200 |
| 2024-05-16 | 8.700 | 8.840 | 8.220 | 8.280 | 8.280 | 10,100 |
| 2024-05-15 | 8.500 | 8.820 | 8.500 | 8.670 | 8.670 | 11,100 |
| 2024-05-14 | 8.210 | 8.870 | 8.100 | 8.660 | 8.660 | 13,900 |
| 2024-05-13 | 8.050 | 8.380 | 8.050 | 8.200 | 8.200 | 7,700 |
| 2024-05-10 | 8.600 | 8.790 | 8.020 | 8.100 | 8.100 | 18,400 |
| 2024-05-09 | 8.690 | 8.830 | 8.350 | 8.830 | 8.830 | 10,800 |
| 2024-05-08 | 8.900 | 8.900 | 8.380 | 8.790 | 8.790 | 10,200 |
| 2024-05-07 | 8.560 | 8.980 | 8.560 | 8.880 | 8.880 | 9,200 |
| 2024-05-06 | 8.490 | 9.090 | 8.390 | 8.800 | 8.800 | 16,100 |
| 2024-05-03 | 9.110 | 9.110 | 8.530 | 8.600 | 8.600 | 12,200 |
| 2024-05-02 | 7.530 | 8.750 | 7.200 | 8.750 | 8.750 | 53,000 |
| 2024-04-30 | 7.120 | 8.030 | 6.960 | 7.510 | 7.510 | 37,700 |
| 2024-04-29 | 7.280 | 7.650 | 6.800 | 7.600 | 7.600 | 23,900 |
| 2024-04-26 | 6.570 | 8.000 | 6.570 | 7.370 | 7.370 | 76,100 |
| 2024-04-25 | 5.370 | 6.390 | 5.370 | 6.340 | 6.340 | 53,600 |
| 2024-04-24 | 5.550 | 5.690 | 5.430 | 5.430 | 5.430 | 23,400 |
| 2024-04-23 | 5.510 | 5.740 | 5.510 | 5.520 | 5.520 | 12,000 |
| 2024-04-22 | 5.600 | 5.980 | 5.330 | 5.470 | 5.470 | 24,300 |
| 2024-04-19 | 5.470 | 5.680 | 5.450 | 5.450 | 5.450 | 17,400 |
| 2024-04-18 | 5.260 | 5.540 | 5.230 | 5.540 | 5.540 | 20,500 |
| 2024-04-17 | 5.470 | 5.760 | 5.250 | 5.260 | 5.260 | 20,400 |
| 2024-04-16 | 5.350 | 5.570 | 5.250 | 5.370 | 5.370 | 23,600 |
| 2024-04-15 | 5.650 | 5.650 | 5.220 | 5.220 | 5.220 | 9,100 |
| 2024-04-12 | 5.960 | 6.050 | 5.390 | 5.600 | 5.600 | 31,300 |
| 2024-04-11 | 5.530 | 6.020 | 5.230 | 5.880 | 5.880 | 21,200 |
| 2024-04-10 | 5.180 | 5.540 | 4.930 | 5.520 | 5.520 | 24,700 |
| 2024-04-09 | 4.760 | 5.210 | 4.760 | 5.180 | 5.180 | 39,300 |
| 2024-04-08 | 4.820 | 4.880 | 4.760 | 4.760 | 4.760 | 8,600 |
| 2024-04-05 | 5.160 | 5.160 | 4.800 | 4.820 | 4.820 | 28,400 |
| 2024-04-04 | 5.250 | 5.270 | 5.110 | 5.170 | 5.170 | 17,200 |
| 2024-04-03 | 5.490 | 5.490 | 5.270 | 5.380 | 5.380 | 12,400 |
| 2024-04-02 | 5.520 | 5.590 | 5.390 | 5.450 | 5.450 | 8,800 |
| 2024-04-01 | 5.880 | 5.950 | 5.510 | 5.510 | 5.510 | 15,400 |
| 2024-03-28 | 5.910 | 5.990 | 5.850 | 5.900 | 5.900 | 19,900 |
| 2024-03-27 | 5.830 | 5.950 | 5.830 | 5.950 | 5.950 | 7,300 |
| 2024-03-26 | 6.090 | 6.090 | 5.820 | 5.980 | 5.980 | 28,000 |
| 2024-03-25 | 6.070 | 6.110 | 6.000 | 6.000 | 6.000 | 5,800 |
| 2024-03-22 | 6.000 | 6.080 | 6.000 | 6.060 | 6.060 | 6,300 |
| 2024-03-21 | 6.020 | 6.100 | 6.010 | 6.010 | 6.010 | 5,800 |
| 2024-03-20 | 6.080 | 6.150 | 6.000 | 6.020 | 6.020 | 6,900 |
| 2024-03-19 | 6.250 | 6.250 | 6.020 | 6.020 | 6.020 | 22,700 |
| 2024-03-18 | 6.430 | 6.530 | 6.140 | 6.170 | 6.170 | 15,300 |
| 2024-03-15 | 6.480 | 6.750 | 6.240 | 6.250 | 6.250 | 15,800 |
| 2024-03-14 | 6.330 | 6.650 | 6.330 | 6.440 | 6.440 | 22,300 |
| 2024-03-13 | 6.270 | 6.560 | 6.270 | 6.320 | 6.320 | 10,500 |
| 2024-03-12 | 6.680 | 6.770 | 6.310 | 6.320 | 6.320 | 35,700 |
| 2024-03-11 | 6.690 | 6.900 | 6.360 | 6.520 | 6.520 | 19,500 |
| 2024-03-08 | 6.620 | 6.930 | 6.480 | 6.680 | 6.680 | 17,200 |
| 2024-03-07 | 6.790 | 6.980 | 6.590 | 6.630 | 6.630 | 11,800 |
| 2024-03-06 | 6.750 | 6.990 | 6.720 | 6.720 | 6.720 | 13,000 |
| 2024-03-05 | 6.670 | 7.050 | 6.620 | 6.940 | 6.940 | 20,800 |
| 2024-03-04 | 6.900 | 7.280 | 6.620 | 6.620 | 6.620 | 14,400 |
| 2024-03-01 | 6.820 | 7.090 | 6.810 | 6.860 | 6.860 | 8,000 |
| 2024-02-29 | 6.910 | 7.290 | 6.750 | 6.750 | 6.750 | 10,200 |
| 2024-02-28 | 7.090 | 7.270 | 6.970 | 6.970 | 6.970 | 10,900 |
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.