Dotz SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-21 | 3.020 | 3.020 | 2.880 | 3.020 | 30.200 | 46,300 |
| 2021-12-20 | 2.990 | 3.060 | 2.960 | 3.000 | 30.000 | 75,000 |
| 2021-12-17 | 3.000 | 3.100 | 2.890 | 3.100 | 31.000 | 104,300 |
| 2021-12-16 | 3.260 | 3.260 | 2.980 | 3.000 | 30.000 | 89,000 |
| 2021-12-15 | 3.140 | 3.140 | 2.970 | 3.060 | 30.600 | 164,000 |
| 2021-12-14 | 3.500 | 3.550 | 3.000 | 3.130 | 31.300 | 105,100 |
| 2021-12-13 | 3.300 | 3.480 | 3.220 | 3.360 | 33.600 | 65,000 |
| 2021-12-10 | 3.470 | 3.470 | 3.250 | 3.250 | 32.500 | 103,800 |
| 2021-12-09 | 3.290 | 3.390 | 3.180 | 3.330 | 33.300 | 101,800 |
| 2021-12-08 | 3.250 | 3.350 | 3.080 | 3.290 | 32.900 | 349,200 |
| 2021-12-07 | 3.210 | 3.350 | 3.150 | 3.150 | 31.500 | 170,700 |
| 2021-12-06 | 3.250 | 3.390 | 3.030 | 3.150 | 31.500 | 171,100 |
| 2021-12-03 | 3.250 | 3.400 | 3.100 | 3.200 | 32.000 | 134,100 |
| 2021-12-02 | 3.360 | 3.360 | 3.110 | 3.240 | 32.400 | 123,300 |
| 2021-12-01 | 3.480 | 3.480 | 2.970 | 3.220 | 32.200 | 101,000 |
| 2021-11-30 | 3.500 | 3.540 | 3.210 | 3.430 | 34.300 | 59,900 |
| 2021-11-29 | 3.640 | 3.700 | 3.370 | 3.500 | 35.000 | 132,800 |
| 2021-11-26 | 3.750 | 3.750 | 3.250 | 3.540 | 35.400 | 77,700 |
| 2021-11-25 | 3.820 | 3.880 | 3.670 | 3.670 | 36.700 | 75,300 |
| 2021-11-24 | 3.960 | 4.000 | 3.800 | 3.800 | 38.000 | 72,600 |
| 2021-11-23 | 4.130 | 4.190 | 3.820 | 3.940 | 39.400 | 73,100 |
| 2021-11-22 | 4.220 | 4.220 | 3.910 | 4.100 | 41.000 | 60,600 |
| 2021-11-19 | 4.050 | 4.240 | 3.810 | 4.200 | 42.000 | 89,000 |
| 2021-11-18 | 4.500 | 4.500 | 4.010 | 4.010 | 40.100 | 123,700 |
| 2021-11-17 | 4.700 | 4.880 | 4.400 | 4.400 | 44.000 | 92,900 |
| 2021-11-16 | 5.050 | 5.060 | 4.400 | 4.700 | 47.000 | 1,064,900 |
| 2021-11-12 | 5.600 | 5.740 | 5.010 | 5.010 | 50.100 | 109,700 |
| 2021-11-11 | 5.480 | 5.690 | 5.030 | 5.610 | 56.100 | 48,900 |
| 2021-11-10 | 5.300 | 5.700 | 5.030 | 5.380 | 53.800 | 75,000 |
| 2021-11-09 | 4.950 | 5.440 | 4.950 | 5.260 | 52.600 | 100,900 |
| 2021-11-08 | 4.950 | 5.190 | 4.800 | 4.950 | 49.500 | 132,000 |
| 2021-11-05 | 4.180 | 4.890 | 4.180 | 4.710 | 47.100 | 182,700 |
| 2021-11-04 | 4.290 | 4.290 | 4.010 | 4.150 | 41.500 | 67,700 |
| 2021-11-03 | 4.010 | 4.300 | 3.910 | 4.290 | 42.900 | 65,900 |
| 2021-11-01 | 4.020 | 4.150 | 3.950 | 4.150 | 41.500 | 30,900 |
| 2021-10-29 | 3.990 | 4.020 | 3.660 | 4.000 | 40.000 | 42,000 |
| 2021-10-28 | 4.000 | 4.060 | 3.890 | 3.990 | 39.900 | 34,700 |
| 2021-10-27 | 4.110 | 4.440 | 3.990 | 4.030 | 40.300 | 38,900 |
| 2021-10-26 | 4.280 | 4.490 | 3.930 | 4.190 | 41.900 | 130,600 |
| 2021-10-25 | 5.000 | 5.000 | 4.200 | 4.340 | 43.400 | 177,400 |
| 2021-10-22 | 5.230 | 5.230 | 4.460 | 4.620 | 46.200 | 211,200 |
| 2021-10-21 | 5.650 | 5.790 | 5.200 | 5.200 | 52.000 | 151,400 |
| 2021-10-20 | 6.250 | 6.390 | 5.730 | 5.730 | 57.300 | 84,600 |
| 2021-10-19 | 6.680 | 6.680 | 5.800 | 5.990 | 59.900 | 65,600 |
| 2021-10-18 | 6.330 | 6.330 | 6.040 | 6.190 | 61.900 | 58,500 |
| 2021-10-15 | 6.160 | 6.300 | 6.050 | 6.260 | 62.600 | 33,100 |
| 2021-10-14 | 6.290 | 6.290 | 6.030 | 6.150 | 61.500 | 31,300 |
← NewerPage 21 of 21 · 1,247 trading days
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.