Dotz SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 6.040 | 6.180 | 5.770 | 6.000 | 6.000 | 22,000 |
| 2025-08-04 | 5.880 | 6.080 | 5.880 | 6.030 | 6.030 | 18,400 |
| 2025-08-01 | 5.550 | 5.930 | 5.550 | 5.880 | 5.880 | 16,000 |
| 2025-07-31 | 5.150 | 5.550 | 5.150 | 5.550 | 5.550 | 8,100 |
| 2025-07-30 | 5.150 | 5.300 | 5.120 | 5.300 | 5.300 | 12,000 |
| 2025-07-29 | 5.010 | 5.150 | 5.000 | 5.150 | 5.150 | 17,600 |
| 2025-07-28 | 5.040 | 5.050 | 4.950 | 4.960 | 4.960 | 8,000 |
| 2025-07-25 | 5.040 | 5.040 | 4.920 | 5.040 | 5.040 | 10,500 |
| 2025-07-24 | 4.970 | 5.070 | 4.850 | 5.040 | 5.040 | 5,000 |
| 2025-07-23 | 5.190 | 5.190 | 4.960 | 5.000 | 5.000 | 4,800 |
| 2025-07-22 | 4.950 | 5.170 | 4.950 | 5.050 | 5.050 | 8,800 |
| 2025-07-21 | 4.980 | 5.100 | 4.860 | 5.100 | 5.100 | 11,100 |
| 2025-07-18 | 4.870 | 5.090 | 4.870 | 4.980 | 4.980 | 9,200 |
| 2025-07-17 | 4.990 | 5.070 | 4.810 | 4.990 | 4.990 | 10,900 |
| 2025-07-16 | 4.810 | 4.960 | 4.740 | 4.920 | 4.920 | 14,100 |
| 2025-07-15 | 4.910 | 4.940 | 4.650 | 4.820 | 4.820 | 13,700 |
| 2025-07-14 | 5.300 | 5.480 | 4.770 | 4.860 | 4.860 | 29,100 |
| 2025-07-11 | 5.150 | 5.170 | 4.950 | 5.160 | 5.160 | 16,900 |
| 2025-07-10 | 5.590 | 5.590 | 5.250 | 5.250 | 5.250 | 17,400 |
| 2025-07-09 | 6.300 | 6.300 | 5.650 | 5.650 | 5.650 | 11,800 |
| 2025-07-08 | 6.480 | 6.560 | 6.120 | 6.120 | 6.120 | 7,600 |
| 2025-07-07 | 6.580 | 6.880 | 6.480 | 6.480 | 6.480 | 9,200 |
| 2025-07-04 | 6.960 | 6.960 | 6.620 | 6.620 | 6.620 | 7,500 |
| 2025-07-03 | 6.860 | 6.990 | 6.770 | 6.840 | 6.840 | 9,900 |
| 2025-07-02 | 6.840 | 6.930 | 6.740 | 6.930 | 6.930 | 11,600 |
| 2025-07-01 | 6.740 | 6.820 | 6.590 | 6.800 | 6.800 | 8,600 |
| 2025-06-30 | 6.890 | 6.950 | 6.520 | 6.650 | 6.650 | 13,700 |
| 2025-06-27 | 7.320 | 7.390 | 6.860 | 7.010 | 7.010 | 16,000 |
| 2025-06-26 | 7.350 | 7.370 | 7.260 | 7.300 | 7.300 | 8,500 |
| 2025-06-25 | 7.350 | 7.390 | 7.190 | 7.340 | 7.340 | 12,500 |
| 2025-06-24 | 7.600 | 7.600 | 7.150 | 7.180 | 7.180 | 14,100 |
| 2025-06-23 | 7.330 | 7.530 | 7.100 | 7.400 | 7.400 | 33,800 |
| 2025-06-20 | 7.390 | 7.460 | 7.220 | 7.360 | 7.360 | 7,300 |
| 2025-06-18 | 7.790 | 7.820 | 7.420 | 7.550 | 7.550 | 10,700 |
| 2025-06-17 | 7.790 | 7.820 | 7.570 | 7.650 | 7.650 | 18,800 |
| 2025-06-16 | 7.700 | 7.890 | 7.640 | 7.760 | 7.760 | 46,400 |
| 2025-06-13 | 7.440 | 7.760 | 7.440 | 7.760 | 7.760 | 26,300 |
| 2025-06-12 | 7.560 | 7.590 | 7.400 | 7.450 | 7.450 | 13,100 |
| 2025-06-11 | 7.200 | 7.590 | 7.190 | 7.590 | 7.590 | 24,700 |
| 2025-06-10 | 7.980 | 7.990 | 7.200 | 7.200 | 7.200 | 50,000 |
| 2025-06-09 | 7.990 | 8.140 | 7.600 | 7.920 | 7.920 | 21,000 |
| 2025-06-06 | 7.950 | 8.100 | 7.690 | 7.930 | 7.930 | 28,200 |
| 2025-06-05 | 7.670 | 8.150 | 7.520 | 7.990 | 7.990 | 26,100 |
| 2025-06-04 | 7.530 | 7.700 | 7.530 | 7.600 | 7.600 | 13,400 |
| 2025-06-03 | 7.430 | 7.600 | 7.330 | 7.600 | 7.600 | 13,600 |
| 2025-06-02 | 8.000 | 8.220 | 7.310 | 7.350 | 7.350 | 29,800 |
| 2025-05-30 | 6.520 | 7.970 | 6.520 | 7.970 | 7.970 | 40,900 |
| 2025-05-29 | 6.470 | 6.900 | 6.470 | 6.650 | 6.650 | 22,100 |
| 2025-05-28 | 6.420 | 6.790 | 6.420 | 6.570 | 6.570 | 8,500 |
| 2025-05-27 | 6.310 | 6.800 | 6.310 | 6.510 | 6.510 | 16,600 |
| 2025-05-26 | 6.790 | 6.820 | 6.430 | 6.430 | 6.430 | 7,800 |
| 2025-05-23 | 6.340 | 6.750 | 6.340 | 6.740 | 6.740 | 26,400 |
| 2025-05-22 | 6.460 | 6.610 | 6.110 | 6.420 | 6.420 | 35,200 |
| 2025-05-21 | 6.240 | 6.690 | 6.120 | 6.480 | 6.480 | 25,000 |
| 2025-05-20 | 6.110 | 6.640 | 6.110 | 6.340 | 6.340 | 47,300 |
| 2025-05-19 | 5.310 | 6.740 | 5.310 | 6.110 | 6.110 | 45,900 |
| 2025-05-16 | 5.090 | 5.500 | 5.080 | 5.400 | 5.400 | 50,500 |
| 2025-05-15 | 4.940 | 5.040 | 4.760 | 4.960 | 4.960 | 11,600 |
| 2025-05-14 | 4.950 | 4.950 | 4.770 | 4.810 | 4.810 | 8,600 |
| 2025-05-13 | 4.830 | 5.040 | 4.800 | 4.850 | 4.850 | 10,000 |
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.