Dotz SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-15 | 4.000 | 4.050 | 3.700 | 3.700 | 37.000 | 52,100 |
| 2022-06-14 | 3.990 | 3.990 | 3.620 | 3.850 | 38.500 | 61,700 |
| 2022-06-13 | 3.860 | 3.960 | 3.480 | 3.920 | 39.200 | 75,400 |
| 2022-06-10 | 3.860 | 4.000 | 3.580 | 3.800 | 38.000 | 75,200 |
| 2022-06-09 | 4.180 | 4.180 | 3.880 | 3.880 | 38.800 | 41,800 |
| 2022-06-08 | 4.220 | 4.220 | 3.920 | 4.090 | 40.900 | 50,200 |
| 2022-06-07 | 4.080 | 4.400 | 3.990 | 4.120 | 41.200 | 118,200 |
| 2022-06-06 | 4.120 | 4.240 | 3.960 | 4.240 | 42.400 | 33,100 |
| 2022-06-03 | 3.950 | 4.110 | 3.910 | 3.970 | 39.700 | 39,100 |
| 2022-06-02 | 4.100 | 4.380 | 4.020 | 4.050 | 40.500 | 77,500 |
| 2022-06-01 | 3.980 | 4.370 | 3.750 | 4.170 | 41.700 | 120,700 |
| 2022-05-31 | 3.860 | 3.980 | 3.720 | 3.980 | 39.800 | 51,700 |
| 2022-05-30 | 3.720 | 3.880 | 3.600 | 3.780 | 37.800 | 54,800 |
| 2022-05-27 | 3.540 | 3.700 | 3.490 | 3.700 | 37.000 | 79,300 |
| 2022-05-26 | 3.280 | 3.580 | 3.280 | 3.580 | 35.800 | 79,700 |
| 2022-05-25 | 3.540 | 3.550 | 3.220 | 3.220 | 32.200 | 55,000 |
| 2022-05-24 | 3.440 | 3.550 | 3.230 | 3.550 | 35.500 | 71,100 |
| 2022-05-23 | 3.510 | 3.520 | 3.410 | 3.490 | 34.900 | 41,200 |
| 2022-05-20 | 3.520 | 3.550 | 3.420 | 3.550 | 35.500 | 26,000 |
| 2022-05-19 | 3.410 | 3.510 | 3.320 | 3.510 | 35.100 | 57,100 |
| 2022-05-18 | 3.380 | 3.380 | 3.190 | 3.380 | 33.800 | 36,400 |
| 2022-05-17 | 3.200 | 3.380 | 3.130 | 3.360 | 33.600 | 145,900 |
| 2022-05-16 | 2.980 | 3.170 | 2.900 | 3.170 | 31.700 | 44,100 |
| 2022-05-13 | 2.980 | 2.990 | 2.800 | 2.980 | 29.800 | 116,800 |
| 2022-05-12 | 2.850 | 2.920 | 2.760 | 2.910 | 29.100 | 37,900 |
| 2022-05-11 | 3.100 | 3.100 | 2.770 | 2.850 | 28.500 | 47,000 |
| 2022-05-10 | 2.630 | 3.100 | 2.400 | 3.030 | 30.300 | 120,100 |
| 2022-05-09 | 2.880 | 2.980 | 2.600 | 2.600 | 26.000 | 93,000 |
| 2022-05-06 | 2.780 | 3.000 | 2.730 | 2.880 | 28.800 | 26,200 |
| 2022-05-05 | 2.970 | 2.970 | 2.760 | 2.830 | 28.300 | 60,200 |
| 2022-05-04 | 2.970 | 3.000 | 2.750 | 2.950 | 29.500 | 70,400 |
| 2022-05-03 | 3.140 | 3.140 | 2.960 | 2.970 | 29.700 | 86,300 |
| 2022-05-02 | 3.270 | 3.270 | 3.010 | 3.060 | 30.600 | 145,600 |
| 2022-04-29 | 3.380 | 3.380 | 3.180 | 3.180 | 31.800 | 91,000 |
| 2022-04-28 | 3.320 | 3.390 | 3.090 | 3.300 | 33.000 | 141,700 |
| 2022-04-27 | 3.300 | 3.360 | 3.270 | 3.300 | 33.000 | 63,700 |
| 2022-04-26 | 3.260 | 3.400 | 3.150 | 3.350 | 33.500 | 97,300 |
| 2022-04-25 | 3.440 | 3.440 | 3.240 | 3.250 | 32.500 | 47,000 |
| 2022-04-22 | 3.420 | 3.420 | 3.140 | 3.350 | 33.500 | 143,000 |
| 2022-04-20 | 3.470 | 3.480 | 3.240 | 3.440 | 34.400 | 84,700 |
| 2022-04-19 | 3.390 | 3.470 | 3.320 | 3.420 | 34.200 | 63,800 |
| 2022-04-18 | 3.480 | 3.480 | 3.150 | 3.380 | 33.800 | 134,200 |
| 2022-04-14 | 3.540 | 3.540 | 3.210 | 3.410 | 34.100 | 171,100 |
| 2022-04-13 | 3.170 | 3.540 | 3.080 | 3.540 | 35.400 | 156,200 |
| 2022-04-12 | 3.240 | 3.240 | 3.050 | 3.150 | 31.500 | 113,900 |
| 2022-04-11 | 3.240 | 3.240 | 3.090 | 3.200 | 32.000 | 78,400 |
| 2022-04-08 | 3.090 | 3.230 | 2.950 | 3.230 | 32.300 | 200,500 |
| 2022-04-07 | 2.930 | 3.070 | 2.760 | 3.070 | 30.700 | 110,100 |
| 2022-04-06 | 2.900 | 2.900 | 2.680 | 2.850 | 28.500 | 68,500 |
| 2022-04-05 | 3.040 | 3.110 | 2.880 | 2.880 | 28.800 | 133,400 |
| 2022-04-04 | 3.010 | 3.010 | 2.900 | 3.010 | 30.100 | 95,900 |
| 2022-04-01 | 2.970 | 3.060 | 2.900 | 3.010 | 30.100 | 92,600 |
| 2022-03-31 | 2.940 | 2.990 | 2.830 | 2.890 | 28.900 | 49,000 |
| 2022-03-30 | 2.950 | 3.050 | 2.810 | 2.890 | 28.900 | 268,700 |
| 2022-03-29 | 3.160 | 3.160 | 2.850 | 2.950 | 29.500 | 217,400 |
| 2022-03-28 | 2.600 | 3.290 | 2.550 | 3.120 | 31.200 | 507,400 |
| 2022-03-25 | 2.190 | 2.600 | 2.050 | 2.600 | 26.000 | 148,700 |
| 2022-03-24 | 1.900 | 2.160 | 1.900 | 2.160 | 21.600 | 652,100 |
| 2022-03-23 | 1.950 | 1.980 | 1.890 | 1.930 | 19.300 | 94,500 |
| 2022-03-22 | 1.900 | 1.950 | 1.870 | 1.910 | 19.100 | 91,100 |
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.