Dotz SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 4.250 | 4.250 | 4.090 | 4.090 | 4.090 | 8,800 |
| 2026-01-26 | 4.300 | 4.300 | 4.130 | 4.160 | 4.160 | 8,600 |
| 2026-01-23 | 4.110 | 4.200 | 4.110 | 4.190 | 4.190 | 7,100 |
| 2026-01-22 | 4.200 | 4.200 | 4.120 | 4.120 | 4.120 | 8,700 |
| 2026-01-21 | 4.360 | 4.360 | 4.060 | 4.130 | 4.130 | 12,300 |
| 2026-01-20 | 4.360 | 4.360 | 4.170 | 4.360 | 4.360 | 7,100 |
| 2026-01-19 | 4.130 | 4.360 | 4.030 | 4.360 | 4.360 | 14,800 |
| 2026-01-16 | 4.070 | 4.090 | 3.950 | 4.040 | 4.040 | 9,200 |
| 2026-01-15 | 4.060 | 4.060 | 3.900 | 4.050 | 4.050 | 8,700 |
| 2026-01-14 | 4.140 | 4.250 | 4.010 | 4.010 | 4.010 | 10,300 |
| 2026-01-13 | 4.280 | 4.280 | 4.110 | 4.110 | 4.110 | 8,100 |
| 2026-01-12 | 4.250 | 4.260 | 4.050 | 4.120 | 4.120 | 15,700 |
| 2026-01-09 | 4.330 | 4.340 | 4.300 | 4.310 | 4.310 | 13,800 |
| 2026-01-08 | 4.360 | 4.400 | 4.270 | 4.330 | 4.330 | 15,500 |
| 2026-01-07 | 4.510 | 4.510 | 4.330 | 4.350 | 4.350 | 12,400 |
| 2026-01-06 | 4.500 | 4.500 | 4.360 | 4.390 | 4.390 | 11,100 |
| 2026-01-05 | 4.530 | 4.530 | 4.310 | 4.460 | 4.460 | 12,500 |
| 2026-01-02 | 4.000 | 4.560 | 4.000 | 4.500 | 4.500 | 42,800 |
| 2025-12-30 | 4.980 | 5.050 | 3.500 | 3.500 | 3.500 | 22,500 |
| 2025-12-29 | 4.910 | 5.140 | 4.900 | 4.900 | 4.900 | 9,100 |
| 2025-12-26 | 4.910 | 5.000 | 4.900 | 5.000 | 5.000 | 5,600 |
| 2025-12-23 | 5.020 | 5.230 | 4.920 | 4.960 | 4.960 | 14,900 |
| 2025-12-22 | 5.230 | 5.230 | 4.900 | 5.030 | 5.030 | 11,100 |
| 2025-12-19 | 5.800 | 5.800 | 5.230 | 5.230 | 5.230 | 14,900 |
| 2025-12-18 | 5.830 | 5.970 | 5.820 | 5.820 | 5.820 | 5,400 |
| 2025-12-17 | 6.190 | 6.400 | 5.850 | 5.930 | 5.930 | 16,500 |
| 2025-12-16 | 6.200 | 6.370 | 6.060 | 6.360 | 6.360 | 8,100 |
| 2025-12-15 | 6.290 | 6.380 | 6.100 | 6.240 | 6.240 | 4,500 |
| 2025-12-12 | 6.150 | 6.410 | 6.150 | 6.390 | 6.390 | 5,700 |
| 2025-12-11 | 6.510 | 6.510 | 6.180 | 6.310 | 6.310 | 6,600 |
| 2025-12-10 | 6.050 | 6.300 | 6.030 | 6.300 | 6.300 | 4,400 |
| 2025-12-09 | 6.350 | 6.440 | 6.030 | 6.030 | 6.030 | 6,100 |
| 2025-12-08 | 6.400 | 6.400 | 6.090 | 6.230 | 6.230 | 6,800 |
| 2025-12-05 | 6.150 | 6.450 | 6.130 | 6.450 | 6.450 | 5,900 |
| 2025-12-04 | 6.130 | 6.590 | 6.130 | 6.320 | 6.320 | 11,700 |
| 2025-12-03 | 6.250 | 6.400 | 6.100 | 6.300 | 6.300 | 4,800 |
| 2025-12-02 | 6.500 | 6.500 | 6.260 | 6.420 | 6.420 | 5,100 |
| 2025-12-01 | 6.650 | 6.650 | 6.330 | 6.340 | 6.340 | 5,500 |
| 2025-11-28 | 6.370 | 6.670 | 6.060 | 6.480 | 6.480 | 5,600 |
| 2025-11-27 | 6.370 | 6.400 | 5.810 | 6.230 | 6.230 | 7,300 |
| 2025-11-26 | 5.710 | 6.100 | 5.710 | 6.100 | 6.100 | 4,600 |
| 2025-11-25 | 5.850 | 6.120 | 5.820 | 5.820 | 5.820 | 3,300 |
| 2025-11-24 | 5.950 | 6.130 | 5.860 | 5.930 | 5.930 | 5,000 |
| 2025-11-21 | 6.080 | 6.180 | 5.330 | 6.140 | 6.140 | 12,100 |
| 2025-11-19 | 7.150 | 7.150 | 6.250 | 6.250 | 6.250 | 6,600 |
| 2025-11-18 | 7.000 | 7.060 | 6.800 | 6.960 | 6.960 | 5,100 |
| 2025-11-17 | 7.050 | 7.210 | 6.780 | 6.940 | 6.940 | 5,300 |
| 2025-11-14 | 7.180 | 7.340 | 6.870 | 6.870 | 6.870 | 10,700 |
| 2025-11-13 | 7.060 | 7.390 | 6.940 | 7.180 | 7.180 | 8,800 |
| 2025-11-12 | 7.500 | 7.540 | 6.900 | 7.180 | 7.180 | 16,400 |
| 2025-11-11 | 7.490 | 7.490 | 7.350 | 7.490 | 7.490 | 6,600 |
| 2025-11-10 | 7.400 | 7.540 | 7.040 | 7.500 | 7.500 | 7,300 |
| 2025-11-07 | 7.020 | 7.610 | 7.020 | 7.250 | 7.250 | 6,400 |
| 2025-11-06 | 7.470 | 7.490 | 7.030 | 7.150 | 7.150 | 12,500 |
| 2025-11-05 | 7.720 | 7.730 | 7.470 | 7.470 | 7.470 | 6,300 |
| 2025-11-04 | 7.760 | 7.940 | 7.600 | 7.720 | 7.720 | 6,300 |
| 2025-11-03 | 7.730 | 7.940 | 7.730 | 7.760 | 7.760 | 5,100 |
| 2025-10-31 | 7.670 | 7.930 | 7.670 | 7.930 | 7.930 | 4,800 |
| 2025-10-30 | 7.780 | 7.920 | 7.740 | 7.740 | 7.740 | 3,800 |
| 2025-10-29 | 7.970 | 7.970 | 7.730 | 7.750 | 7.750 | 5,200 |
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.