Dotz SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	1.400	1.420	1.290	1.380	13.800	100,600
2022-12-06	1.470	1.550	1.380	1.380	13.800	77,800
2022-12-05	1.580	1.600	1.460	1.480	14.800	72,200
2022-12-02	1.530	1.590	1.520	1.590	15.900	22,200
2022-12-01	1.510	1.600	1.500	1.530	15.300	31,800
2022-11-30	1.560	1.620	1.510	1.510	15.100	21,300
2022-11-29	1.650	1.680	1.550	1.550	15.500	50,700
2022-11-28	1.660	1.740	1.650	1.650	16.500	19,000
2022-11-25	1.680	1.730	1.650	1.650	16.500	15,600
2022-11-24	1.680	1.790	1.660	1.660	16.600	62,700
2022-11-23	1.740	1.830	1.660	1.660	16.600	49,400
2022-11-22	1.780	1.840	1.740	1.750	17.500	13,500
2022-11-21	1.750	1.850	1.750	1.770	17.700	27,100
2022-11-18	1.870	1.870	1.730	1.770	17.700	19,500
2022-11-17	1.660	1.820	1.650	1.820	18.200	31,500
2022-11-16	1.820	1.830	1.660	1.710	17.100	31,300
2022-11-14	1.800	1.820	1.750	1.750	17.500	16,600
2022-11-11	1.840	1.840	1.790	1.790	17.900	27,600
2022-11-10	1.910	1.960	1.770	1.790	17.900	57,900
2022-11-09	1.950	1.960	1.900	1.920	19.200	16,000
2022-11-08	1.940	1.940	1.900	1.900	19.000	24,800
2022-11-07	1.910	1.970	1.910	1.920	19.200	25,400
2022-11-04	1.910	1.950	1.910	1.920	19.200	25,400
2022-11-03	1.930	1.950	1.890	1.900	19.000	36,500
2022-11-01	1.950	1.950	1.910	1.930	19.300	33,800
2022-10-31	1.940	1.960	1.910	1.930	19.300	51,300
2022-10-28	1.940	1.970	1.920	1.950	19.500	23,400
2022-10-27	1.910	1.980	1.910	1.950	19.500	24,000
2022-10-26	1.980	1.990	1.910	1.910	19.100	43,700
2022-10-25	1.910	1.990	1.880	1.990	19.900	26,900
2022-10-24	1.970	1.970	1.860	1.870	18.700	40,100
2022-10-21	1.850	1.950	1.850	1.950	19.500	45,600
2022-10-20	1.840	1.880	1.820	1.880	18.800	26,100
2022-10-19	1.820	1.840	1.810	1.810	18.100	31,500
2022-10-18	1.850	1.860	1.810	1.810	18.100	123,200
2022-10-17	1.820	1.850	1.810	1.840	18.400	64,700
2022-10-14	1.830	1.850	1.800	1.820	18.200	46,000
2022-10-13	1.860	1.860	1.820	1.830	18.300	71,400
2022-10-11	1.940	2.010	1.870	1.870	18.700	146,200
2022-10-10	1.990	1.990	1.870	1.940	19.400	152,700
2022-10-07	1.970	2.000	1.950	2.000	20.000	68,800
2022-10-06	2.000	2.090	1.930	1.980	19.800	217,600
2022-10-05	2.100	2.100	1.980	1.980	19.800	93,700
2022-10-04	2.180	2.180	2.090	2.100	21.000	61,100
2022-10-03	2.150	2.190	2.080	2.150	21.500	109,300
2022-09-30	2.030	2.150	1.980	2.150	21.500	67,700
2022-09-29	2.000	2.050	1.900	2.050	20.500	89,400
2022-09-28	1.990	2.020	1.920	1.980	19.800	60,400
2022-09-27	2.070	2.070	1.950	1.950	19.500	73,100
2022-09-26	2.190	2.190	2.050	2.050	20.500	89,500
2022-09-23	2.110	2.180	2.050	2.180	21.800	47,500
2022-09-22	2.210	2.210	2.120	2.140	21.400	90,100
2022-09-21	2.170	2.200	2.090	2.180	21.800	59,300
2022-09-20	2.230	2.250	2.090	2.160	21.600	192,700
2022-09-19	2.230	2.280	2.230	2.230	22.300	45,700
2022-09-16	2.390	2.390	2.220	2.220	22.200	81,200
2022-09-15	2.500	2.520	2.380	2.380	23.800	64,300
2022-09-14	2.500	2.530	2.420	2.490	24.900	60,200
2022-09-13	2.460	2.490	2.420	2.490	24.900	50,500
2022-09-12	2.550	2.580	2.480	2.480	24.800	83,600

← NewerPage 17 of 21 · 1,243 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.