Dotz SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-09 | 2.550 | 2.610 | 2.530 | 2.530 | 25.300 | 64,000 |
| 2022-09-08 | 2.630 | 2.660 | 2.550 | 2.550 | 25.500 | 51,600 |
| 2022-09-06 | 2.680 | 2.690 | 2.580 | 2.620 | 26.200 | 66,400 |
| 2022-09-05 | 2.680 | 2.720 | 2.630 | 2.690 | 26.900 | 73,500 |
| 2022-09-02 | 2.670 | 2.690 | 2.540 | 2.690 | 26.900 | 84,300 |
| 2022-09-01 | 2.630 | 2.650 | 2.600 | 2.600 | 26.000 | 36,500 |
| 2022-08-31 | 2.570 | 2.630 | 2.560 | 2.630 | 26.300 | 49,400 |
| 2022-08-30 | 2.650 | 2.660 | 2.530 | 2.570 | 25.700 | 93,000 |
| 2022-08-29 | 2.660 | 2.670 | 2.560 | 2.660 | 26.600 | 49,600 |
| 2022-08-26 | 2.600 | 2.670 | 2.550 | 2.670 | 26.700 | 44,000 |
| 2022-08-25 | 2.610 | 2.620 | 2.530 | 2.600 | 26.000 | 68,600 |
| 2022-08-24 | 2.700 | 2.700 | 2.600 | 2.600 | 26.000 | 45,800 |
| 2022-08-23 | 2.600 | 2.700 | 2.600 | 2.690 | 26.900 | 53,300 |
| 2022-08-22 | 2.650 | 2.710 | 2.550 | 2.690 | 26.900 | 34,200 |
| 2022-08-19 | 2.670 | 2.680 | 2.520 | 2.600 | 26.000 | 56,400 |
| 2022-08-18 | 2.710 | 2.710 | 2.610 | 2.650 | 26.500 | 35,200 |
| 2022-08-17 | 2.730 | 2.730 | 2.570 | 2.700 | 27.000 | 37,000 |
| 2022-08-16 | 2.610 | 2.680 | 2.550 | 2.680 | 26.800 | 29,000 |
| 2022-08-15 | 2.610 | 2.680 | 2.610 | 2.610 | 26.100 | 74,600 |
| 2022-08-12 | 2.680 | 2.710 | 2.560 | 2.610 | 26.100 | 115,200 |
| 2022-08-11 | 2.790 | 2.840 | 2.660 | 2.680 | 26.800 | 49,500 |
| 2022-08-10 | 2.880 | 2.910 | 2.730 | 2.770 | 27.700 | 68,300 |
| 2022-08-09 | 3.110 | 3.110 | 2.810 | 2.810 | 28.100 | 59,000 |
| 2022-08-08 | 3.310 | 3.320 | 2.980 | 3.050 | 30.500 | 182,300 |
| 2022-08-05 | 3.440 | 3.470 | 3.240 | 3.300 | 33.000 | 97,000 |
| 2022-08-04 | 3.440 | 3.510 | 3.360 | 3.450 | 34.500 | 78,000 |
| 2022-08-03 | 3.590 | 3.640 | 3.430 | 3.430 | 34.300 | 55,000 |
| 2022-08-02 | 3.620 | 3.640 | 3.480 | 3.590 | 35.900 | 69,400 |
| 2022-08-01 | 3.740 | 3.780 | 3.530 | 3.600 | 36.000 | 53,600 |
| 2022-07-29 | 3.710 | 3.760 | 3.670 | 3.700 | 37.000 | 28,300 |
| 2022-07-28 | 3.790 | 3.860 | 3.660 | 3.710 | 37.100 | 50,400 |
| 2022-07-27 | 3.610 | 3.840 | 3.610 | 3.780 | 37.800 | 50,800 |
| 2022-07-26 | 3.790 | 3.790 | 3.600 | 3.670 | 36.700 | 53,900 |
| 2022-07-25 | 3.700 | 3.790 | 3.510 | 3.790 | 37.900 | 35,400 |
| 2022-07-22 | 3.740 | 3.750 | 3.430 | 3.700 | 37.000 | 56,400 |
| 2022-07-21 | 3.810 | 3.900 | 3.640 | 3.640 | 36.400 | 54,500 |
| 2022-07-20 | 4.000 | 4.040 | 3.820 | 3.870 | 38.700 | 50,900 |
| 2022-07-19 | 4.000 | 4.000 | 3.810 | 3.960 | 39.600 | 42,000 |
| 2022-07-18 | 3.870 | 4.050 | 3.630 | 4.050 | 40.500 | 40,100 |
| 2022-07-15 | 3.580 | 3.930 | 3.580 | 3.800 | 38.000 | 31,100 |
| 2022-07-14 | 3.780 | 3.930 | 3.510 | 3.650 | 36.500 | 102,600 |
| 2022-07-13 | 3.640 | 3.900 | 3.640 | 3.850 | 38.500 | 31,300 |
| 2022-07-12 | 3.900 | 3.940 | 3.670 | 3.670 | 36.700 | 32,100 |
| 2022-07-11 | 3.720 | 3.870 | 3.700 | 3.850 | 38.500 | 25,000 |
| 2022-07-08 | 3.810 | 3.880 | 3.730 | 3.820 | 38.200 | 35,800 |
| 2022-07-07 | 3.910 | 4.060 | 3.840 | 3.840 | 38.400 | 39,000 |
| 2022-07-06 | 3.940 | 4.000 | 3.710 | 4.000 | 40.000 | 28,700 |
| 2022-07-05 | 3.540 | 3.920 | 3.400 | 3.920 | 39.200 | 34,700 |
| 2022-07-04 | 3.980 | 3.980 | 3.600 | 3.600 | 36.000 | 38,800 |
| 2022-07-01 | 3.830 | 3.890 | 3.620 | 3.890 | 38.900 | 32,100 |
| 2022-06-30 | 3.700 | 3.980 | 3.620 | 3.830 | 38.300 | 25,900 |
| 2022-06-29 | 3.680 | 3.880 | 3.410 | 3.700 | 37.000 | 43,700 |
| 2022-06-28 | 3.970 | 4.000 | 3.370 | 3.590 | 35.900 | 113,200 |
| 2022-06-27 | 3.930 | 4.240 | 3.870 | 3.970 | 39.700 | 67,700 |
| 2022-06-24 | 3.690 | 3.850 | 3.500 | 3.820 | 38.200 | 25,800 |
| 2022-06-23 | 3.310 | 3.600 | 3.250 | 3.600 | 36.000 | 30,300 |
| 2022-06-22 | 3.160 | 3.410 | 3.130 | 3.410 | 34.100 | 35,700 |
| 2022-06-21 | 3.350 | 3.440 | 3.230 | 3.250 | 32.500 | 43,100 |
| 2022-06-20 | 3.690 | 3.700 | 3.330 | 3.350 | 33.500 | 59,000 |
| 2022-06-17 | 3.610 | 3.890 | 3.510 | 3.590 | 35.900 | 65,900 |
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.