Dotz SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	2.000	2.100	1.880	1.900	19.000	141,600
2022-03-18	2.000	2.090	1.950	1.950	19.500	63,500
2022-03-17	2.000	2.040	1.940	1.980	19.800	50,800
2022-03-16	1.940	2.050	1.930	1.970	19.700	36,400
2022-03-15	1.910	1.970	1.910	1.930	19.300	14,700
2022-03-14	2.050	2.090	1.930	1.940	19.400	91,300
2022-03-11	2.100	2.120	1.990	2.040	20.400	64,800
2022-03-10	2.140	2.170	2.010	2.050	20.500	35,700
2022-03-09	2.170	2.270	2.110	2.200	22.000	102,600
2022-03-08	2.060	2.200	1.970	2.180	21.800	61,900
2022-03-07	2.290	2.300	2.100	2.100	21.000	778,500
2022-03-04	2.280	2.370	2.100	2.240	22.400	130,600
2022-03-03	2.170	2.300	2.130	2.270	22.700	182,400
2022-03-02	2.460	2.460	1.950	2.140	21.400	383,800
2022-02-25	2.440	2.500	2.370	2.430	24.300	66,000
2022-02-24	2.500	2.570	2.450	2.450	24.500	82,000
2022-02-23	2.640	2.720	2.530	2.540	25.400	37,300
2022-02-22	2.760	2.830	2.610	2.610	26.100	39,300
2022-02-21	2.810	2.840	2.680	2.790	27.900	50,000
2022-02-18	2.880	2.880	2.700	2.770	27.700	50,900
2022-02-17	2.980	2.980	2.800	2.850	28.500	96,400
2022-02-16	2.950	2.990	2.870	2.990	29.900	17,700
2022-02-15	2.880	2.950	2.780	2.860	28.600	54,800
2022-02-14	2.820	2.960	2.740	2.810	28.100	20,200
2022-02-11	2.850	2.950	2.710	2.750	27.500	100,600
2022-02-10	2.920	2.940	2.780	2.850	28.500	44,800
2022-02-09	2.830	2.940	2.810	2.850	28.500	26,600
2022-02-08	2.890	2.940	2.790	2.850	28.500	55,200
2022-02-07	3.040	3.040	2.830	2.850	28.500	40,900
2022-02-04	3.090	3.090	2.770	2.990	29.900	126,600
2022-02-03	3.070	3.080	2.930	3.070	30.700	13,300
2022-02-02	3.070	3.090	2.940	3.060	30.600	42,900
2022-02-01	2.980	3.080	2.840	3.000	30.000	56,700
2022-01-31	2.860	2.950	2.830	2.930	29.300	47,000
2022-01-28	2.930	2.930	2.710	2.800	28.000	39,300
2022-01-27	2.780	2.850	2.750	2.850	28.500	64,700
2022-01-26	2.890	2.890	2.750	2.770	27.700	93,600
2022-01-25	2.860	2.880	2.710	2.830	28.300	123,500
2022-01-24	3.000	3.050	2.810	2.810	28.100	93,900
2022-01-21	2.950	3.240	2.920	3.000	30.000	168,100
2022-01-20	3.150	3.240	2.890	2.890	28.900	245,700
2022-01-19	3.220	3.270	3.000	3.000	30.000	173,900
2022-01-18	3.200	3.200	3.070	3.190	31.900	114,800
2022-01-17	3.170	3.280	3.110	3.280	32.800	16,000
2022-01-14	3.130	3.180	3.030	3.180	31.800	29,700
2022-01-13	3.140	3.140	2.940	3.140	31.400	42,500
2022-01-12	2.920	3.200	2.870	3.070	30.700	83,100
2022-01-11	2.800	3.170	2.800	2.930	29.300	146,400
2022-01-10	2.430	2.870	2.350	2.800	28.000	220,000
2022-01-07	2.400	2.490	2.360	2.450	24.500	76,000
2022-01-06	2.500	2.600	2.370	2.400	24.000	65,800
2022-01-05	2.550	2.550	2.300	2.470	24.700	131,000
2022-01-04	2.710	2.740	2.550	2.550	25.500	47,000
2022-01-03	2.740	2.760	2.630	2.700	27.000	67,000
2021-12-30	2.650	2.750	2.550	2.680	26.800	255,200
2021-12-29	2.920	2.940	2.570	2.600	26.000	375,600
2021-12-28	3.100	3.100	2.870	2.870	28.700	149,200
2021-12-27	3.080	3.140	2.920	3.020	30.200	92,700
2021-12-23	2.970	3.090	2.910	3.010	30.100	73,200
2021-12-22	3.000	3.040	2.950	3.030	30.300	41,200

← NewerPage 20 of 21 · 1,242 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.