Dotz SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	3.520	3.650	3.400	3.460	3.460	14,200
2026-04-24	3.780	3.780	3.510	3.580	3.580	6,500
2026-04-23	3.800	3.810	3.700	3.710	3.710	10,200
2026-04-22	3.950	3.950	3.710	3.760	3.760	9,400
2026-04-20	3.990	3.990	3.820	3.850	3.850	4,600
2026-04-17	3.810	3.990	3.750	3.880	3.880	10,900
2026-04-16	3.840	3.940	3.840	3.920	3.920	6,200
2026-04-15	3.990	4.140	3.740	3.940	3.940	16,000
2026-04-14	3.940	3.940	3.750	3.900	3.900	8,500
2026-04-13	3.790	3.940	3.790	3.930	3.930	7,200
2026-04-10	3.680	4.000	3.680	3.810	3.810	13,100
2026-04-09	3.700	4.050	3.600	3.790	3.790	17,900
2026-04-08	3.730	3.730	3.400	3.700	3.700	14,500
2026-04-07	3.790	3.790	3.580	3.640	3.640	9,800
2026-04-06	3.570	3.780	3.480	3.780	3.780	7,600
2026-04-02	3.500	3.580	3.410	3.580	3.580	20,200
2026-04-01	3.450	3.630	3.330	3.500	3.500	8,700
2026-03-31	3.020	3.530	3.020	3.430	3.430	38,100
2026-03-30	3.010	3.020	2.790	3.020	3.020	19,600
2026-03-27	2.970	3.000	2.810	2.950	2.950	56,800
2026-03-26	2.910	3.040	2.650	2.660	2.660	42,100
2026-03-25	2.990	3.000	2.880	2.940	2.940	18,000
2026-03-24	2.960	3.060	2.960	2.990	2.990	17,100
2026-03-23	2.940	3.110	2.860	2.960	2.960	28,500
2026-03-20	3.290	3.350	2.860	2.870	2.870	28,300
2026-03-19	3.770	3.770	3.270	3.300	3.300	20,300
2026-03-18	4.100	4.100	3.700	3.780	3.780	22,400
2026-03-17	4.080	4.170	3.800	4.050	4.050	13,600
2026-03-16	4.120	4.300	4.090	4.200	4.200	69,200
2026-03-13	3.870	4.300	3.870	4.140	4.140	70,600
2026-03-12	3.190	4.070	3.190	3.820	3.820	60,100
2026-03-11	2.980	3.110	2.900	3.100	3.100	23,400
2026-03-10	2.900	2.990	2.900	2.980	2.980	7,300
2026-03-09	2.870	2.950	2.840	2.860	2.860	5,100
2026-03-06	2.990	2.990	2.840	2.840	2.840	7,500
2026-03-05	3.030	3.030	2.920	2.970	2.970	6,000
2026-03-04	3.010	3.110	2.930	3.010	3.010	6,100
2026-03-03	3.090	3.090	2.920	3.010	3.010	11,000
2026-03-02	3.100	3.100	3.020	3.090	3.090	6,500
2026-02-27	3.080	3.080	3.000	3.040	3.040	6,400
2026-02-26	3.070	3.140	2.950	3.050	3.050	8,600
2026-02-25	3.060	3.060	2.950	2.980	2.980	5,700
2026-02-24	3.060	3.060	2.920	2.980	2.980	8,200
2026-02-23	2.980	3.070	2.940	3.050	3.050	9,700
2026-02-20	3.070	3.070	2.940	3.030	3.030	12,900
2026-02-19	2.990	2.990	2.930	2.980	2.980	6,000
2026-02-18	2.930	2.980	2.890	2.930	2.930	10,000
2026-02-13	2.840	2.940	2.840	2.940	2.940	6,300
2026-02-12	2.850	2.900	2.850	2.880	2.880	5,700
2026-02-11	3.210	3.210	2.830	2.830	2.830	14,800
2026-02-10	3.160	3.160	2.820	2.860	2.860	62,000
2026-02-09	3.400	3.400	3.130	3.210	3.210	22,300
2026-02-06	3.370	3.440	3.270	3.340	3.340	19,400
2026-02-05	3.510	3.570	3.370	3.440	3.440	7,900
2026-02-04	3.630	3.680	3.520	3.530	3.530	12,100
2026-02-03	3.750	3.790	3.670	3.710	3.710	11,500
2026-02-02	3.890	3.890	3.730	3.730	3.730	9,100
2026-01-30	4.000	4.000	3.660	3.790	3.790	9,800
2026-01-29	3.950	4.070	3.750	3.820	3.820	10,500
2026-01-28	4.100	4.100	3.850	3.850	3.850	15,800

← NewerPage 3 of 21 · 1,247 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.