Dotz SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 3.970 | 4.290 | 3.840 | 4.240 | 4.240 | 143,000 |
| 2026-07-21 | 3.920 | 4.020 | 3.920 | 4.000 | 4.000 | 31,400 |
| 2026-07-20 | 3.850 | 3.930 | 3.850 | 3.910 | 3.910 | 85,300 |
| 2026-07-17 | 3.860 | 3.940 | 3.860 | 3.880 | 3.880 | 21,700 |
| 2026-07-16 | 3.800 | 3.890 | 3.790 | 3.880 | 3.880 | 11,600 |
| 2026-07-15 | 3.940 | 3.940 | 3.820 | 3.910 | 3.910 | 35,700 |
| 2026-07-14 | 3.900 | 3.940 | 3.880 | 3.890 | 3.890 | 134,100 |
| 2026-07-13 | 4.040 | 4.040 | 3.760 | 3.840 | 3.840 | 85,200 |
| 2026-07-10 | 3.860 | 3.940 | 3.860 | 3.920 | 3.920 | 18,700 |
| 2026-07-09 | 3.800 | 3.950 | 3.800 | 3.890 | 3.890 | 112,600 |
| 2026-07-08 | 3.850 | 4.050 | 3.830 | 3.840 | 3.840 | 84,300 |
| 2026-07-07 | 3.910 | 4.130 | 3.850 | 3.900 | 3.900 | 139,600 |
| 2026-07-06 | 3.950 | 4.120 | 3.910 | 4.010 | 4.010 | 12,200 |
| 2026-07-03 | 4.010 | 4.150 | 3.890 | 3.900 | 3.900 | 29,100 |
| 2026-07-02 | 4.140 | 4.380 | 3.900 | 4.000 | 4.000 | 54,900 |
| 2026-07-01 | 4.120 | 4.690 | 4.120 | 4.180 | 4.180 | 12,500 |
| 2026-06-30 | 4.480 | 4.750 | 4.180 | 4.180 | 4.180 | 73,200 |
| 2026-06-29 | 4.670 | 4.760 | 4.380 | 4.490 | 4.490 | 77,400 |
| 2026-06-26 | 4.960 | 4.960 | 4.640 | 4.740 | 4.740 | 82,800 |
| 2026-06-25 | 4.960 | 4.960 | 4.830 | 4.930 | 4.930 | 49,400 |
| 2026-06-24 | 4.900 | 5.030 | 4.900 | 4.970 | 4.970 | 46,200 |
| 2026-06-23 | 5.030 | 5.050 | 4.890 | 4.990 | 4.990 | 76,300 |
| 2026-06-22 | 5.120 | 5.120 | 5.040 | 5.090 | 5.090 | 15,600 |
| 2026-06-19 | 5.150 | 5.390 | 5.070 | 5.130 | 5.130 | 21,400 |
| 2026-06-18 | 5.210 | 5.410 | 5.050 | 5.120 | 5.120 | 37,400 |
| 2026-06-17 | 5.290 | 5.400 | 5.280 | 5.290 | 5.290 | 26,400 |
| 2026-06-16 | 5.360 | 5.410 | 5.020 | 5.280 | 5.280 | 24,100 |
| 2026-06-15 | 4.950 | 5.800 | 4.950 | 5.340 | 5.340 | 56,500 |
| 2026-06-12 | 4.900 | 5.160 | 4.900 | 4.900 | 4.900 | 44,600 |
| 2026-06-11 | 4.470 | 5.070 | 4.470 | 5.030 | 5.030 | 72,300 |
| 2026-06-10 | 4.200 | 4.600 | 4.200 | 4.540 | 4.540 | 72,200 |
| 2026-06-09 | 4.200 | 4.270 | 4.100 | 4.270 | 4.270 | 15,200 |
| 2026-06-08 | 3.910 | 4.180 | 3.900 | 4.100 | 4.100 | 19,000 |
| 2026-06-05 | 3.950 | 4.080 | 3.950 | 3.960 | 3.960 | 36,700 |
| 2026-06-03 | 3.960 | 4.110 | 3.960 | 4.020 | 4.020 | 10,500 |
| 2026-06-02 | 4.200 | 4.220 | 4.010 | 4.040 | 4.040 | 11,300 |
| 2026-06-01 | 4.060 | 4.120 | 3.860 | 4.100 | 4.100 | 16,800 |
| 2026-05-29 | 4.090 | 4.160 | 3.900 | 4.050 | 4.050 | 17,900 |
| 2026-05-28 | 4.070 | 4.100 | 3.960 | 3.990 | 3.990 | 10,500 |
| 2026-05-27 | 3.820 | 4.070 | 3.820 | 4.070 | 4.070 | 22,600 |
| 2026-05-26 | 3.850 | 3.890 | 3.780 | 3.840 | 3.840 | 11,500 |
| 2026-05-25 | 3.820 | 3.870 | 3.700 | 3.840 | 3.840 | 10,000 |
| 2026-05-22 | 3.940 | 3.940 | 3.600 | 3.740 | 3.740 | 24,000 |
| 2026-05-21 | 3.710 | 3.920 | 3.710 | 3.900 | 3.900 | 14,900 |
| 2026-05-20 | 3.860 | 4.000 | 3.750 | 3.750 | 3.750 | 19,800 |
| 2026-05-19 | 3.960 | 4.350 | 3.760 | 3.900 | 3.900 | 88,000 |
| 2026-05-18 | 3.890 | 4.400 | 3.620 | 4.000 | 4.000 | 84,500 |
| 2026-05-15 | 3.150 | 3.960 | 3.150 | 3.920 | 3.920 | 225,000 |
| 2026-05-14 | 2.950 | 3.010 | 2.830 | 2.930 | 2.930 | 10,500 |
| 2026-05-13 | 3.050 | 3.060 | 2.930 | 3.000 | 3.000 | 6,700 |
| 2026-05-12 | 3.070 | 3.080 | 2.970 | 2.990 | 2.990 | 10,600 |
| 2026-05-11 | 3.130 | 3.140 | 3.000 | 3.000 | 3.000 | 11,300 |
| 2026-05-08 | 3.030 | 3.140 | 2.940 | 3.140 | 3.140 | 13,100 |
| 2026-05-07 | 3.160 | 3.260 | 2.990 | 3.000 | 3.000 | 24,800 |
| 2026-05-06 | 3.250 | 3.260 | 3.100 | 3.100 | 3.100 | 25,300 |
| 2026-05-05 | 3.350 | 3.550 | 3.180 | 3.180 | 3.180 | 24,700 |
| 2026-05-04 | 3.350 | 3.390 | 3.290 | 3.380 | 3.380 | 9,500 |
| 2026-04-30 | 3.300 | 3.420 | 3.280 | 3.400 | 3.400 | 6,900 |
| 2026-04-29 | 3.390 | 3.400 | 3.320 | 3.380 | 3.380 | 7,700 |
| 2026-04-28 | 3.470 | 3.470 | 3.390 | 3.390 | 3.390 | 11,800 |
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.