Dotz SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 7.990 | 7.990 | 7.730 | 7.990 | 7.990 | 4,000 |
| 2025-10-27 | 7.650 | 7.920 | 7.630 | 7.890 | 7.890 | 4,700 |
| 2025-10-24 | 8.000 | 8.000 | 7.770 | 7.790 | 7.790 | 6,400 |
| 2025-10-23 | 7.690 | 7.910 | 7.690 | 7.890 | 7.890 | 4,700 |
| 2025-10-22 | 7.720 | 7.920 | 7.690 | 7.710 | 7.710 | 6,200 |
| 2025-10-21 | 8.000 | 8.000 | 7.690 | 7.710 | 7.710 | 5,600 |
| 2025-10-20 | 7.700 | 7.990 | 7.680 | 7.990 | 7.990 | 5,700 |
| 2025-10-17 | 8.240 | 8.240 | 7.620 | 7.620 | 7.620 | 10,500 |
| 2025-10-16 | 7.810 | 8.440 | 7.810 | 8.150 | 8.150 | 14,600 |
| 2025-10-15 | 7.900 | 7.940 | 7.730 | 7.790 | 7.790 | 4,700 |
| 2025-10-14 | 7.950 | 7.950 | 7.640 | 7.890 | 7.890 | 7,900 |
| 2025-10-13 | 7.680 | 7.950 | 7.620 | 7.790 | 7.790 | 5,400 |
| 2025-10-10 | 7.930 | 7.930 | 7.660 | 7.860 | 7.860 | 7,000 |
| 2025-10-09 | 7.430 | 7.890 | 7.430 | 7.800 | 7.800 | 12,500 |
| 2025-10-08 | 7.440 | 7.800 | 7.440 | 7.580 | 7.580 | 6,300 |
| 2025-10-07 | 7.650 | 7.650 | 7.430 | 7.600 | 7.600 | 6,700 |
| 2025-10-06 | 7.080 | 7.850 | 6.920 | 7.810 | 7.810 | 7,600 |
| 2025-10-03 | 7.350 | 7.350 | 7.100 | 7.290 | 7.290 | 5,600 |
| 2025-10-02 | 6.880 | 7.260 | 6.880 | 7.150 | 7.150 | 4,400 |
| 2025-10-01 | 6.960 | 7.280 | 6.960 | 7.080 | 7.080 | 6,200 |
| 2025-09-30 | 7.170 | 7.430 | 6.900 | 7.100 | 7.100 | 24,700 |
| 2025-09-29 | 7.420 | 7.430 | 7.010 | 7.170 | 7.170 | 11,900 |
| 2025-09-26 | 6.860 | 7.500 | 6.860 | 7.400 | 7.400 | 9,200 |
| 2025-09-25 | 7.180 | 7.290 | 6.920 | 7.020 | 7.020 | 12,000 |
| 2025-09-24 | 7.990 | 7.990 | 7.310 | 7.310 | 7.310 | 9,600 |
| 2025-09-23 | 7.660 | 7.890 | 7.500 | 7.810 | 7.810 | 8,200 |
| 2025-09-22 | 8.400 | 8.400 | 7.650 | 7.650 | 7.650 | 11,300 |
| 2025-09-19 | 8.800 | 8.800 | 7.930 | 8.400 | 8.400 | 10,400 |
| 2025-09-18 | 8.800 | 8.900 | 8.330 | 8.570 | 8.570 | 10,800 |
| 2025-09-17 | 8.940 | 8.950 | 8.760 | 8.840 | 8.840 | 6,500 |
| 2025-09-16 | 8.930 | 8.950 | 8.740 | 8.840 | 8.840 | 10,300 |
| 2025-09-15 | 8.930 | 8.930 | 8.730 | 8.930 | 8.930 | 10,000 |
| 2025-09-12 | 8.650 | 8.960 | 8.630 | 8.950 | 8.950 | 8,500 |
| 2025-09-11 | 8.970 | 8.970 | 8.290 | 8.870 | 8.870 | 12,300 |
| 2025-09-10 | 8.750 | 8.980 | 8.370 | 8.980 | 8.980 | 8,000 |
| 2025-09-09 | 9.090 | 9.090 | 8.580 | 9.020 | 9.020 | 8,400 |
| 2025-09-08 | 9.010 | 9.110 | 8.780 | 9.030 | 9.030 | 5,100 |
| 2025-09-05 | 9.130 | 9.130 | 8.820 | 9.050 | 9.050 | 15,600 |
| 2025-09-04 | 9.050 | 9.350 | 8.790 | 9.140 | 9.140 | 12,300 |
| 2025-09-03 | 8.750 | 9.380 | 8.700 | 9.080 | 9.080 | 35,700 |
| 2025-09-02 | 8.460 | 9.000 | 8.400 | 8.990 | 8.990 | 14,600 |
| 2025-09-01 | 8.070 | 9.360 | 8.070 | 8.690 | 8.690 | 32,600 |
| 2025-08-29 | 7.620 | 8.110 | 7.470 | 8.070 | 8.070 | 13,000 |
| 2025-08-28 | 7.690 | 7.840 | 7.430 | 7.770 | 7.770 | 8,500 |
| 2025-08-27 | 7.430 | 7.530 | 7.270 | 7.530 | 7.530 | 8,400 |
| 2025-08-26 | 7.190 | 7.900 | 7.010 | 7.240 | 7.240 | 33,300 |
| 2025-08-25 | 7.240 | 7.550 | 7.230 | 7.400 | 7.400 | 5,400 |
| 2025-08-22 | 7.200 | 7.380 | 7.190 | 7.350 | 7.350 | 6,500 |
| 2025-08-21 | 7.540 | 7.540 | 7.000 | 7.000 | 7.000 | 10,400 |
| 2025-08-20 | 7.130 | 7.510 | 6.950 | 7.440 | 7.440 | 6,200 |
| 2025-08-19 | 7.320 | 7.320 | 6.820 | 6.940 | 6.940 | 20,300 |
| 2025-08-18 | 7.660 | 7.660 | 7.270 | 7.270 | 7.270 | 23,300 |
| 2025-08-15 | 7.590 | 7.700 | 7.370 | 7.700 | 7.700 | 12,600 |
| 2025-08-14 | 6.650 | 7.430 | 6.580 | 7.430 | 7.430 | 79,300 |
| 2025-08-13 | 6.540 | 6.690 | 6.410 | 6.590 | 6.590 | 6,200 |
| 2025-08-12 | 6.320 | 6.690 | 6.190 | 6.530 | 6.530 | 12,600 |
| 2025-08-11 | 6.330 | 6.820 | 6.310 | 6.500 | 6.500 | 24,300 |
| 2025-08-08 | 6.110 | 6.500 | 6.110 | 6.320 | 6.320 | 7,800 |
| 2025-08-07 | 6.130 | 6.340 | 6.110 | 6.150 | 6.150 | 13,200 |
| 2025-08-06 | 6.000 | 6.300 | 6.000 | 6.300 | 6.300 | 17,700 |
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.