Dotz SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	1.080	1.130	1.070	1.110	11.100	76,500
2023-08-29	1.110	1.140	1.080	1.090	10.900	263,500
2023-08-28	1.190	1.220	1.090	1.100	11.000	286,000
2023-08-25	1.250	1.270	1.180	1.180	11.800	155,400
2023-08-24	1.260	1.290	1.220	1.220	12.200	95,100
2023-08-23	1.210	1.300	1.210	1.250	12.500	273,400
2023-08-22	1.230	1.240	1.190	1.200	12.000	85,700
2023-08-21	1.240	1.260	1.200	1.220	12.200	73,100
2023-08-18	1.220	1.250	1.180	1.220	12.200	88,500
2023-08-17	1.300	1.340	1.180	1.220	12.200	595,100
2023-08-16	1.310	1.370	1.260	1.290	12.900	193,400
2023-08-15	1.360	1.420	1.260	1.300	13.000	313,500
2023-08-14	1.420	1.450	1.340	1.340	13.400	289,200
2023-08-11	1.610	1.730	1.400	1.400	14.000	873,300
2023-08-10	1.290	1.750	1.290	1.580	15.800	1,505,300
2023-08-09	1.320	1.330	1.280	1.290	12.900	63,500
2023-08-08	1.280	1.390	1.260	1.300	13.000	175,000
2023-08-07	1.320	1.320	1.270	1.280	12.800	94,700
2023-08-04	1.350	1.350	1.300	1.300	13.000	98,100
2023-08-03	1.350	1.370	1.320	1.320	13.200	120,400
2023-08-02	1.340	1.340	1.310	1.310	13.100	66,200
2023-08-01	1.410	1.410	1.330	1.350	13.500	100,400
2023-07-31	1.340	1.440	1.330	1.380	13.800	378,900
2023-07-28	1.330	1.350	1.290	1.340	13.400	59,000
2023-07-27	1.340	1.340	1.300	1.310	13.100	60,000
2023-07-26	1.340	1.340	1.300	1.340	13.400	91,800
2023-07-25	1.320	1.340	1.300	1.320	13.200	62,300
2023-07-24	1.320	1.350	1.270	1.300	13.000	217,100
2023-07-21	1.340	1.390	1.240	1.320	13.200	591,100
2023-07-20	1.370	1.370	1.340	1.350	13.500	40,700
2023-07-19	1.400	1.430	1.340	1.340	13.400	96,000
2023-07-18	1.340	1.400	1.340	1.380	13.800	138,800
2023-07-17	1.350	1.350	1.290	1.330	13.300	238,300
2023-07-14	1.490	1.520	1.350	1.350	13.500	231,700
2023-07-13	1.500	1.530	1.460	1.460	14.600	127,800
2023-07-12	1.550	1.590	1.470	1.490	14.900	241,900
2023-07-11	1.570	1.620	1.520	1.520	15.200	246,300
2023-07-10	1.620	1.620	1.560	1.560	15.600	212,600
2023-07-07	1.650	1.650	1.580	1.590	15.900	289,100
2023-07-06	1.660	1.740	1.580	1.590	15.900	426,900
2023-07-05	1.650	1.750	1.620	1.660	16.600	636,200
2023-07-04	1.650	1.700	1.620	1.650	16.500	330,200
2023-07-03	1.620	1.730	1.570	1.640	16.400	639,100
2023-06-30	1.660	1.690	1.600	1.600	16.000	415,900
2023-06-29	1.680	1.740	1.600	1.630	16.300	485,200
2023-06-28	1.590	1.840	1.550	1.660	16.600	1,102,700
2023-06-27	1.710	1.870	1.540	1.600	16.000	704,400
2023-06-26	1.500	1.880	1.500	1.690	16.900	1,455,300
2023-06-23	1.610	1.650	1.450	1.470	14.700	701,600
2023-06-22	1.650	1.740	1.560	1.580	15.800	821,500
2023-06-21	1.900	2.070	1.590	1.590	15.900	1,275,500
2023-06-20	2.060	2.390	1.860	1.870	18.700	2,592,700
2023-06-19	1.290	2.390	1.280	2.050	20.500	2,304,500
2023-06-16	1.140	1.320	1.140	1.300	13.000	367,700
2023-06-15	1.110	1.170	1.100	1.140	11.400	164,500
2023-06-14	1.030	1.140	1.030	1.110	11.100	123,700
2023-06-13	1.060	1.080	1.040	1.060	10.600	124,600
2023-06-12	0.970	1.040	0.970	1.030	10.300	202,100
2023-06-09	0.990	1.000	0.970	0.970	9.700	65,300
2023-06-07	0.990	0.990	0.960	0.990	9.900	75,400

← NewerPage 14 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.