Dotz SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	0.960	1.000	0.950	0.970	9.700	74,900
2023-06-02	0.970	1.030	0.970	1.010	10.100	74,900
2023-06-01	0.980	1.020	0.960	0.960	9.600	128,800
2023-05-31	0.940	0.980	0.920	0.960	9.600	82,900
2023-05-30	0.930	0.980	0.910	0.930	9.300	253,500
2023-05-29	0.890	0.940	0.870	0.930	9.300	148,200
2023-05-26	0.860	0.890	0.860	0.890	8.900	123,300
2023-05-25	0.880	0.880	0.840	0.860	8.600	58,200
2023-05-24	0.860	0.870	0.830	0.840	8.400	67,600
2023-05-23	0.890	0.890	0.840	0.860	8.600	126,600
2023-05-22	0.870	0.890	0.860	0.890	8.900	74,600
2023-05-19	0.890	0.930	0.850	0.880	8.800	132,500
2023-05-18	0.840	0.890	0.820	0.880	8.800	140,400
2023-05-17	0.820	0.850	0.810	0.830	8.300	114,700
2023-05-16	0.810	0.820	0.800	0.820	8.200	63,800
2023-05-15	0.830	0.830	0.800	0.810	8.100	97,900
2023-05-12	0.830	0.830	0.810	0.810	8.100	51,400
2023-05-11	0.830	0.840	0.810	0.820	8.200	123,700
2023-05-10	0.830	0.850	0.810	0.840	8.400	129,300
2023-05-09	0.810	0.840	0.810	0.830	8.300	34,500
2023-05-08	0.820	0.850	0.810	0.810	8.100	78,400
2023-05-05	0.820	0.840	0.810	0.830	8.300	120,100
2023-05-04	0.800	0.840	0.800	0.810	8.100	60,200
2023-05-03	0.810	0.820	0.800	0.800	8.000	82,600
2023-05-02	0.830	0.860	0.810	0.810	8.100	100,800
2023-04-28	0.840	0.850	0.820	0.830	8.300	54,200
2023-04-27	0.870	0.890	0.830	0.840	8.400	121,700
2023-04-26	0.770	0.910	0.770	0.870	8.700	451,800
2023-04-25	0.780	0.790	0.760	0.760	7.600	44,700
2023-04-24	0.780	0.800	0.780	0.780	7.800	24,100
2023-04-20	0.780	0.790	0.770	0.780	7.800	23,400
2023-04-19	0.820	0.840	0.770	0.770	7.700	94,700
2023-04-18	0.810	0.860	0.790	0.810	8.100	107,900
2023-04-17	0.800	0.820	0.790	0.800	8.000	52,000
2023-04-14	0.810	0.820	0.800	0.800	8.000	67,100
2023-04-13	0.800	0.810	0.790	0.790	7.900	86,600
2023-04-12	0.800	0.860	0.790	0.790	7.900	141,400
2023-04-11	0.810	0.820	0.790	0.790	7.900	71,000
2023-04-10	0.800	0.830	0.790	0.790	7.900	31,200
2023-04-05	0.810	0.830	0.800	0.830	8.300	12,600
2023-04-04	0.800	0.830	0.800	0.810	8.100	23,700
2023-04-03	0.820	0.850	0.790	0.790	7.900	33,000
2023-03-31	0.850	0.860	0.800	0.810	8.100	69,200
2023-03-30	0.860	0.900	0.830	0.840	8.400	72,500
2023-03-29	0.900	0.910	0.840	0.840	8.400	18,400
2023-03-28	0.860	0.940	0.830	0.890	8.900	266,800
2023-03-27	0.840	0.860	0.830	0.850	8.500	27,100
2023-03-24	0.810	0.860	0.810	0.830	8.300	25,600
2023-03-23	0.860	0.860	0.810	0.810	8.100	14,800
2023-03-22	0.860	0.860	0.820	0.850	8.500	33,800
2023-03-21	0.850	0.890	0.850	0.860	8.600	11,600
2023-03-20	0.880	0.890	0.850	0.860	8.600	17,300
2023-03-17	0.830	0.880	0.820	0.880	8.800	38,200
2023-03-16	0.850	0.880	0.790	0.830	8.300	83,100
2023-03-15	0.820	0.870	0.790	0.800	8.000	73,100
2023-03-14	0.840	0.840	0.790	0.800	8.000	58,300
2023-03-13	0.840	0.840	0.820	0.830	8.300	17,700
2023-03-10	0.840	0.840	0.820	0.840	8.400	23,800
2023-03-09	0.860	0.870	0.830	0.840	8.400	32,800
2023-03-08	0.820	0.860	0.820	0.840	8.400	45,600

← NewerPage 15 of 21 · 1,247 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.