Dotz SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 7.230 | 7.350 | 7.070 | 7.100 | 7.100 | 11,300 |
| 2024-02-26 | 7.390 | 7.390 | 7.080 | 7.240 | 7.240 | 13,000 |
| 2024-02-23 | 7.280 | 7.390 | 7.070 | 7.360 | 7.360 | 17,500 |
| 2024-02-22 | 7.250 | 7.280 | 7.080 | 7.280 | 7.280 | 7,700 |
| 2024-02-21 | 7.270 | 7.370 | 7.160 | 7.230 | 7.230 | 8,500 |
| 2024-02-20 | 7.190 | 7.420 | 7.060 | 7.150 | 7.150 | 12,600 |
| 2024-02-19 | 7.410 | 7.410 | 7.120 | 7.190 | 7.190 | 9,000 |
| 2024-02-16 | 7.010 | 7.400 | 7.010 | 7.380 | 7.380 | 5,700 |
| 2024-02-15 | 7.410 | 7.410 | 7.150 | 7.150 | 7.150 | 3,700 |
| 2024-02-14 | 7.150 | 7.330 | 6.980 | 7.280 | 7.280 | 9,600 |
| 2024-02-09 | 7.660 | 7.660 | 7.180 | 7.190 | 7.190 | 12,200 |
| 2024-02-08 | 7.690 | 7.800 | 7.170 | 7.490 | 7.490 | 11,100 |
| 2024-02-07 | 7.350 | 7.980 | 7.150 | 7.980 | 7.980 | 13,300 |
| 2024-02-06 | 7.330 | 7.420 | 7.080 | 7.400 | 7.400 | 5,800 |
| 2024-02-05 | 7.160 | 7.430 | 6.850 | 7.130 | 7.130 | 11,400 |
| 2024-02-02 | 7.310 | 7.310 | 6.940 | 7.160 | 7.160 | 10,600 |
| 2024-02-01 | 7.250 | 7.580 | 7.000 | 7.190 | 7.190 | 19,200 |
| 2024-01-31 | 7.590 | 7.850 | 7.270 | 7.270 | 7.270 | 12,800 |
| 2024-01-30 | 7.310 | 7.700 | 7.250 | 7.590 | 7.590 | 11,200 |
| 2024-01-29 | 7.150 | 7.880 | 7.150 | 7.520 | 7.520 | 19,200 |
| 2024-01-26 | 7.300 | 7.950 | 7.240 | 7.240 | 7.240 | 17,700 |
| 2024-01-25 | 7.160 | 7.660 | 7.160 | 7.200 | 7.200 | 9,300 |
| 2024-01-24 | 7.470 | 8.010 | 7.020 | 7.130 | 7.130 | 11,900 |
| 2024-01-23 | 7.500 | 7.890 | 7.460 | 7.730 | 7.730 | 9,000 |
| 2024-01-22 | 7.590 | 7.800 | 7.430 | 7.430 | 7.430 | 2,300 |
| 2024-01-19 | 7.630 | 7.850 | 7.600 | 7.600 | 7.600 | 4,400 |
| 2024-01-18 | 8.080 | 8.080 | 7.600 | 7.600 | 7.600 | 10,000 |
| 2024-01-17 | 7.880 | 8.190 | 7.880 | 8.040 | 8.040 | 4,700 |
| 2024-01-16 | 8.020 | 8.190 | 7.890 | 7.950 | 7.950 | 6,100 |
| 2024-01-15 | 8.280 | 8.630 | 8.020 | 8.020 | 8.020 | 8,600 |
| 2024-01-12 | 8.640 | 8.760 | 8.390 | 8.390 | 8.390 | 6,100 |
| 2024-01-11 | 8.680 | 8.680 | 8.310 | 8.400 | 8.400 | 6,400 |
| 2024-01-10 | 8.150 | 8.840 | 8.000 | 8.690 | 8.690 | 39,100 |
| 2024-01-09 | 8.130 | 8.260 | 7.930 | 8.080 | 8.080 | 9,400 |
| 2024-01-08 | 8.270 | 8.270 | 7.870 | 7.960 | 7.960 | 9,100 |
| 2024-01-05 | 7.700 | 8.260 | 7.700 | 8.240 | 8.240 | 17,800 |
| 2024-01-04 | 7.900 | 8.110 | 7.700 | 7.700 | 7.700 | 7,400 |
| 2024-01-03 | 8.000 | 8.160 | 7.830 | 7.950 | 7.950 | 12,100 |
| 2024-01-02 | 7.800 | 7.990 | 7.660 | 7.800 | 7.800 | 5,900 |
| 2023-12-28 | 8.320 | 8.330 | 7.900 | 7.900 | 7.900 | 17,900 |
| 2023-12-27 | 8.630 | 8.630 | 8.250 | 8.350 | 8.350 | 18,300 |
| 2023-12-26 | 8.610 | 8.730 | 8.600 | 8.670 | 8.670 | 12,300 |
| 2023-12-22 | 8.920 | 9.040 | 8.570 | 8.600 | 8.600 | 37,500 |
| 2023-12-21 | 1.010 | 1.010 | 0.990 | 0.990 | 9.900 | 42,100 |
| 2023-12-20 | 1.020 | 1.020 | 0.990 | 1.010 | 10.100 | 49,200 |
| 2023-12-19 | 1.010 | 1.020 | 0.990 | 1.020 | 10.200 | 33,700 |
| 2023-12-18 | 1.010 | 1.020 | 1.000 | 1.010 | 10.100 | 18,300 |
| 2023-12-15 | 1.040 | 1.050 | 0.990 | 1.000 | 10.000 | 99,700 |
| 2023-12-14 | 1.020 | 1.040 | 0.970 | 1.010 | 10.100 | 279,100 |
| 2023-12-13 | 1.010 | 1.020 | 0.970 | 1.020 | 10.200 | 77,400 |
| 2023-12-12 | 1.020 | 1.020 | 0.990 | 1.000 | 10.000 | 115,800 |
| 2023-12-11 | 1.020 | 1.020 | 1.000 | 1.020 | 10.200 | 30,000 |
| 2023-12-08 | 1.030 | 1.030 | 0.980 | 1.030 | 10.300 | 83,200 |
| 2023-12-07 | 1.050 | 1.070 | 1.010 | 1.030 | 10.300 | 81,400 |
| 2023-12-06 | 1.050 | 1.150 | 1.040 | 1.040 | 10.400 | 223,000 |
| 2023-12-05 | 1.010 | 1.080 | 1.010 | 1.020 | 10.200 | 140,500 |
| 2023-12-04 | 1.010 | 1.020 | 1.000 | 1.010 | 10.100 | 45,100 |
| 2023-12-01 | 1.030 | 1.040 | 1.000 | 1.010 | 10.100 | 60,500 |
| 2023-11-30 | 1.010 | 1.040 | 1.000 | 1.000 | 10.000 | 119,000 |
| 2023-11-29 | 1.020 | 1.040 | 1.000 | 1.010 | 10.100 | 158,700 |
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.