Dotz SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	1.000	1.030	1.000	1.000	10.000	57,600
2023-11-27	1.000	1.060	1.000	1.010	10.100	144,300
2023-11-24	1.000	1.010	0.980	1.000	10.000	57,400
2023-11-23	1.000	1.030	0.980	1.000	10.000	43,800
2023-11-22	1.020	1.040	1.000	1.000	10.000	30,900
2023-11-21	1.010	1.040	1.000	1.020	10.200	52,200
2023-11-20	1.000	1.040	1.000	1.010	10.100	77,200
2023-11-17	1.000	1.040	0.990	0.990	9.900	100,400
2023-11-16	1.010	1.040	0.990	0.990	9.900	108,500
2023-11-14	0.970	1.060	0.970	0.990	9.900	119,700
2023-11-13	1.020	1.040	1.020	1.020	10.200	8,800
2023-11-10	1.020	1.090	1.010	1.020	10.200	55,600
2023-11-09	1.070	1.070	1.030	1.050	10.500	42,500
2023-11-08	1.040	1.100	1.010	1.080	10.800	75,400
2023-11-07	1.020	1.070	1.010	1.030	10.300	94,800
2023-11-06	1.050	1.060	1.010	1.010	10.100	31,500
2023-11-03	1.000	1.080	0.990	1.050	10.500	115,600
2023-11-01	0.990	0.990	0.960	0.990	9.900	29,200
2023-10-31	0.980	1.000	0.980	0.980	9.800	22,800
2023-10-30	0.990	1.010	0.980	1.000	10.000	17,800
2023-10-27	0.990	1.010	0.980	1.000	10.000	28,300
2023-10-26	1.000	1.020	0.980	1.000	10.000	28,000
2023-10-25	1.020	1.030	0.990	1.000	10.000	18,400
2023-10-24	1.030	1.050	1.010	1.010	10.100	40,200
2023-10-23	1.040	1.070	1.000	1.000	10.000	36,800
2023-10-20	1.050	1.060	1.010	1.020	10.200	25,000
2023-10-19	1.070	1.070	1.030	1.060	10.600	26,000
2023-10-18	1.130	1.130	1.050	1.070	10.700	45,300
2023-10-17	1.090	1.120	1.080	1.090	10.900	19,200
2023-10-16	1.070	1.140	1.070	1.100	11.000	56,900
2023-10-13	1.090	1.090	1.050	1.060	10.600	20,400
2023-10-11	1.090	1.100	1.070	1.090	10.900	36,100
2023-10-10	1.050	1.130	1.050	1.080	10.800	59,300
2023-10-09	1.100	1.100	1.030	1.050	10.500	49,000
2023-10-06	1.130	1.130	1.100	1.100	11.000	56,400
2023-10-05	1.120	1.140	1.070	1.120	11.200	106,000
2023-10-04	1.120	1.190	1.100	1.120	11.200	202,700
2023-10-03	1.100	1.200	1.060	1.080	10.800	121,200
2023-10-02	1.090	1.100	1.060	1.090	10.900	34,500
2023-09-29	1.120	1.120	1.070	1.070	10.700	49,300
2023-09-28	1.140	1.150	1.060	1.090	10.900	74,500
2023-09-27	1.170	1.240	1.110	1.110	11.100	161,900
2023-09-26	1.110	1.300	1.110	1.140	11.400	503,000
2023-09-25	0.920	1.370	0.910	1.110	11.100	869,100
2023-09-22	0.950	0.950	0.870	0.890	8.900	76,900
2023-09-21	0.950	0.960	0.930	0.930	9.300	52,900
2023-09-20	0.960	0.980	0.940	0.940	9.400	43,800
2023-09-19	0.970	1.000	0.920	0.920	9.200	131,600
2023-09-18	1.010	1.020	0.970	0.970	9.700	104,600
2023-09-15	1.020	1.020	1.000	1.010	10.100	26,100
2023-09-14	1.050	1.050	1.000	1.010	10.100	95,900
2023-09-13	1.080	1.090	1.030	1.030	10.300	106,000
2023-09-12	1.090	1.120	1.030	1.060	10.600	180,500
2023-09-11	1.000	1.150	0.980	1.090	10.900	579,800
2023-09-08	0.990	0.990	0.960	0.980	9.800	88,300
2023-09-06	1.020	1.080	1.000	1.010	10.100	170,000
2023-09-05	1.040	1.080	1.020	1.020	10.200	58,100
2023-09-04	1.090	1.090	1.040	1.050	10.500	60,400
2023-09-01	1.060	1.120	1.040	1.040	10.400	136,000
2023-08-31	1.110	1.160	1.050	1.050	10.500	99,400

← NewerPage 13 of 21 · 1,244 trading daysOlder →

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.