Dotz SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	0.820	0.850	0.810	0.820	8.200	36,400
2023-03-06	0.850	0.850	0.810	0.820	8.200	39,100
2023-03-03	0.810	0.850	0.810	0.850	8.500	16,400
2023-03-02	0.830	0.850	0.810	0.810	8.100	33,500
2023-03-01	0.870	0.890	0.830	0.830	8.300	29,200
2023-02-28	0.880	0.890	0.860	0.860	8.600	38,800
2023-02-27	0.900	0.900	0.870	0.870	8.700	36,200
2023-02-24	0.900	0.920	0.880	0.880	8.800	20,500
2023-02-23	0.960	0.980	0.900	0.900	9.000	84,000
2023-02-22	0.980	0.990	0.920	0.940	9.400	31,400
2023-02-17	0.930	0.980	0.860	0.980	9.800	71,100
2023-02-16	0.930	0.930	0.900	0.920	9.200	28,000
2023-02-15	0.920	0.920	0.870	0.900	9.000	21,600
2023-02-14	0.840	0.950	0.840	0.920	9.200	69,400
2023-02-13	0.910	0.920	0.840	0.840	8.400	50,100
2023-02-10	0.900	0.900	0.860	0.880	8.800	30,100
2023-02-08	0.910	0.930	0.880	0.890	8.900	47,900
2023-02-07	0.990	1.000	0.900	0.900	9.000	137,400
2023-02-06	0.970	0.990	0.960	0.960	9.600	39,500
2023-02-03	1.000	1.000	0.970	0.970	9.700	24,400
2023-02-02	0.990	1.000	0.970	1.000	10.000	56,400
2023-02-01	0.970	1.000	0.970	0.990	9.900	70,200
2023-01-31	0.990	1.020	0.970	0.970	9.700	152,100
2023-01-30	1.000	1.050	0.980	0.980	9.800	98,900
2023-01-27	0.980	1.020	0.960	0.990	9.900	63,100
2023-01-26	1.010	1.020	0.970	0.980	9.800	95,200
2023-01-25	1.000	1.040	0.980	0.980	9.800	170,900
2023-01-24	1.060	1.080	0.980	0.980	9.800	123,000
2023-01-23	1.020	1.080	1.010	1.060	10.600	71,400
2023-01-20	1.040	1.080	1.020	1.020	10.200	42,000
2023-01-19	1.110	1.140	1.040	1.040	10.400	149,200
2023-01-18	1.120	1.150	1.110	1.110	11.100	67,100
2023-01-17	1.210	1.230	1.110	1.130	11.300	201,100
2023-01-16	1.300	1.340	1.180	1.180	11.800	105,700
2023-01-13	1.310	1.330	1.260	1.270	12.700	35,800
2023-01-12	1.310	1.310	1.260	1.310	13.100	34,900
2023-01-11	1.320	1.370	1.270	1.290	12.900	138,800
2023-01-10	1.250	1.310	1.210	1.310	13.100	54,300
2023-01-09	1.220	1.260	1.220	1.230	12.300	22,700
2023-01-06	1.210	1.270	1.190	1.190	11.900	68,100
2023-01-05	1.240	1.250	1.210	1.220	12.200	35,900
2023-01-04	1.290	1.300	1.180	1.210	12.100	239,600
2023-01-03	1.280	1.300	1.240	1.300	13.000	91,300
2023-01-02	1.290	1.290	1.230	1.270	12.700	29,400
2022-12-29	1.280	1.290	1.250	1.290	12.900	22,100
2022-12-28	1.250	1.290	1.230	1.270	12.700	55,600
2022-12-27	1.210	1.270	1.210	1.220	12.200	51,700
2022-12-26	1.220	1.250	1.200	1.200	12.000	28,500
2022-12-23	1.230	1.270	1.220	1.220	12.200	32,600
2022-12-22	1.230	1.260	1.220	1.230	12.300	31,500
2022-12-21	1.230	1.260	1.180	1.200	12.000	165,300
2022-12-20	1.250	1.290	1.230	1.230	12.300	88,600
2022-12-19	1.280	1.290	1.220	1.240	12.400	85,900
2022-12-16	1.380	1.380	1.210	1.280	12.800	124,200
2022-12-15	1.300	1.350	1.270	1.350	13.500	31,000
2022-12-14	1.320	1.340	1.240	1.300	13.000	63,200
2022-12-13	1.390	1.420	1.310	1.310	13.100	34,300
2022-12-12	1.360	1.390	1.310	1.390	13.900	36,000
2022-12-09	1.310	1.360	1.280	1.350	13.500	27,700
2022-12-08	1.390	1.390	1.280	1.310	13.100	56,500

← NewerPage 16 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.