Dotz SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 5.370 | 5.490 | 4.740 | 4.820 | 4.820 | 19,900 |
| 2025-05-09 | 5.150 | 5.370 | 4.820 | 5.370 | 5.370 | 10,700 |
| 2025-05-08 | 5.150 | 5.470 | 4.830 | 5.010 | 5.010 | 14,100 |
| 2025-05-07 | 4.760 | 5.650 | 4.760 | 5.060 | 5.060 | 57,600 |
| 2025-05-06 | 4.680 | 4.750 | 4.400 | 4.750 | 4.750 | 27,200 |
| 2025-05-05 | 4.150 | 4.430 | 4.050 | 4.420 | 4.420 | 19,000 |
| 2025-05-02 | 3.940 | 4.250 | 3.840 | 4.150 | 4.150 | 28,300 |
| 2025-04-30 | 3.690 | 3.930 | 3.690 | 3.860 | 3.860 | 13,100 |
| 2025-04-29 | 3.740 | 3.900 | 3.670 | 3.770 | 3.770 | 25,000 |
| 2025-04-28 | 3.730 | 3.830 | 3.660 | 3.820 | 3.820 | 10,000 |
| 2025-04-25 | 3.830 | 3.830 | 3.670 | 3.710 | 3.710 | 10,000 |
| 2025-04-24 | 3.730 | 3.830 | 3.550 | 3.830 | 3.830 | 18,200 |
| 2025-04-23 | 3.730 | 3.730 | 3.610 | 3.730 | 3.730 | 9,600 |
| 2025-04-22 | 3.730 | 3.730 | 3.640 | 3.730 | 3.730 | 5,300 |
| 2025-04-17 | 3.500 | 3.740 | 3.500 | 3.740 | 3.740 | 20,000 |
| 2025-04-16 | 3.700 | 3.730 | 3.550 | 3.590 | 3.590 | 6,600 |
| 2025-04-15 | 3.690 | 3.720 | 3.470 | 3.710 | 3.710 | 11,700 |
| 2025-04-14 | 3.460 | 3.690 | 3.360 | 3.600 | 3.600 | 32,000 |
| 2025-04-11 | 3.380 | 3.630 | 3.360 | 3.380 | 3.380 | 14,000 |
| 2025-04-10 | 3.240 | 3.660 | 3.240 | 3.330 | 3.330 | 14,400 |
| 2025-04-09 | 3.490 | 3.560 | 3.170 | 3.220 | 3.220 | 17,100 |
| 2025-04-08 | 3.400 | 3.510 | 3.340 | 3.410 | 3.410 | 7,500 |
| 2025-04-07 | 3.420 | 3.560 | 3.400 | 3.400 | 3.400 | 5,100 |
| 2025-04-04 | 3.510 | 3.580 | 3.420 | 3.450 | 3.450 | 7,000 |
| 2025-04-03 | 3.520 | 3.730 | 3.520 | 3.590 | 3.590 | 10,400 |
| 2025-04-02 | 3.660 | 3.750 | 3.550 | 3.550 | 3.550 | 7,300 |
| 2025-04-01 | 3.700 | 3.780 | 3.610 | 3.750 | 3.750 | 6,700 |
| 2025-03-31 | 3.670 | 3.690 | 3.540 | 3.690 | 3.690 | 15,500 |
| 2025-03-28 | 3.620 | 3.690 | 3.530 | 3.670 | 3.670 | 15,700 |
| 2025-03-27 | 3.630 | 3.630 | 3.440 | 3.620 | 3.620 | 7,100 |
| 2025-03-26 | 3.480 | 3.630 | 3.410 | 3.630 | 3.630 | 16,300 |
| 2025-03-25 | 3.410 | 3.640 | 3.410 | 3.420 | 3.420 | 8,500 |
| 2025-03-24 | 3.660 | 3.660 | 3.410 | 3.410 | 3.410 | 6,000 |
| 2025-03-21 | 3.600 | 3.600 | 3.410 | 3.570 | 3.570 | 5,700 |
| 2025-03-20 | 3.600 | 3.650 | 3.430 | 3.520 | 3.520 | 7,000 |
| 2025-03-19 | 3.570 | 3.570 | 3.420 | 3.520 | 3.520 | 10,700 |
| 2025-03-18 | 3.530 | 3.590 | 3.410 | 3.590 | 3.590 | 8,500 |
| 2025-03-17 | 3.660 | 3.660 | 3.400 | 3.520 | 3.520 | 26,000 |
| 2025-03-14 | 3.620 | 3.700 | 3.530 | 3.670 | 3.670 | 11,900 |
| 2025-03-13 | 3.470 | 3.720 | 3.470 | 3.620 | 3.620 | 8,200 |
| 2025-03-12 | 3.550 | 3.680 | 3.510 | 3.510 | 3.510 | 6,300 |
| 2025-03-11 | 3.700 | 3.730 | 3.560 | 3.560 | 3.560 | 7,500 |
| 2025-03-10 | 3.730 | 3.730 | 3.540 | 3.700 | 3.700 | 7,200 |
| 2025-03-07 | 3.650 | 3.800 | 3.380 | 3.640 | 3.640 | 16,500 |
| 2025-03-06 | 3.790 | 3.790 | 3.560 | 3.650 | 3.650 | 13,700 |
| 2025-03-05 | 3.890 | 3.890 | 3.650 | 3.800 | 3.800 | 12,300 |
| 2025-02-28 | 3.760 | 3.850 | 3.750 | 3.830 | 3.830 | 4,900 |
| 2025-02-27 | 3.910 | 3.910 | 3.740 | 3.760 | 3.760 | 11,600 |
| 2025-02-26 | 3.880 | 3.940 | 3.770 | 3.880 | 3.880 | 7,900 |
| 2025-02-25 | 3.870 | 3.880 | 3.700 | 3.870 | 3.870 | 12,800 |
| 2025-02-24 | 3.840 | 3.870 | 3.760 | 3.870 | 3.870 | 10,300 |
| 2025-02-21 | 3.870 | 3.870 | 3.700 | 3.840 | 3.840 | 14,300 |
| 2025-02-20 | 3.820 | 3.900 | 3.810 | 3.840 | 3.840 | 7,800 |
| 2025-02-19 | 3.790 | 3.840 | 3.680 | 3.810 | 3.810 | 10,800 |
| 2025-02-18 | 3.840 | 3.840 | 3.660 | 3.800 | 3.800 | 9,400 |
| 2025-02-17 | 3.750 | 3.800 | 3.660 | 3.800 | 3.800 | 15,000 |
| 2025-02-14 | 3.570 | 3.790 | 3.570 | 3.730 | 3.730 | 10,000 |
| 2025-02-13 | 3.620 | 3.840 | 3.600 | 3.650 | 3.650 | 12,700 |
| 2025-02-12 | 3.700 | 3.700 | 3.610 | 3.630 | 3.630 | 6,000 |
| 2025-02-11 | 3.570 | 3.660 | 3.570 | 3.620 | 3.620 | 11,700 |
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.