Dotz SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 3.600 | 3.850 | 3.520 | 3.650 | 3.650 | 10,000 |
| 2025-02-07 | 3.650 | 3.860 | 3.510 | 3.580 | 3.580 | 20,000 |
| 2025-02-06 | 3.700 | 3.810 | 3.610 | 3.720 | 3.720 | 7,900 |
| 2025-02-05 | 3.660 | 3.920 | 3.660 | 3.760 | 3.760 | 29,000 |
| 2025-02-04 | 3.310 | 4.050 | 3.310 | 3.660 | 3.660 | 48,600 |
| 2025-02-03 | 3.350 | 3.450 | 3.350 | 3.350 | 3.350 | 9,300 |
| 2025-01-31 | 3.330 | 3.440 | 3.330 | 3.430 | 3.430 | 6,800 |
| 2025-01-30 | 3.310 | 3.510 | 3.270 | 3.370 | 3.370 | 19,300 |
| 2025-01-29 | 3.270 | 3.390 | 3.270 | 3.310 | 3.310 | 6,100 |
| 2025-01-28 | 3.300 | 3.350 | 3.260 | 3.330 | 3.330 | 7,100 |
| 2025-01-27 | 3.250 | 3.540 | 3.250 | 3.300 | 3.300 | 8,600 |
| 2025-01-24 | 3.380 | 3.400 | 3.230 | 3.250 | 3.250 | 15,000 |
| 2025-01-23 | 3.630 | 3.630 | 3.340 | 3.340 | 3.340 | 9,700 |
| 2025-01-22 | 3.390 | 3.590 | 3.320 | 3.470 | 3.470 | 21,000 |
| 2025-01-21 | 3.230 | 3.380 | 3.230 | 3.350 | 3.350 | 8,700 |
| 2025-01-20 | 3.280 | 3.300 | 3.200 | 3.220 | 3.220 | 7,300 |
| 2025-01-17 | 3.230 | 3.340 | 3.230 | 3.290 | 3.290 | 7,000 |
| 2025-01-16 | 3.230 | 3.390 | 3.160 | 3.220 | 3.220 | 8,400 |
| 2025-01-15 | 3.130 | 3.270 | 3.130 | 3.230 | 3.230 | 9,600 |
| 2025-01-14 | 3.070 | 3.290 | 3.070 | 3.130 | 3.130 | 16,400 |
| 2025-01-13 | 3.190 | 3.240 | 3.110 | 3.110 | 3.110 | 11,900 |
| 2025-01-10 | 3.120 | 3.190 | 3.040 | 3.150 | 3.150 | 24,100 |
| 2025-01-09 | 3.030 | 3.160 | 3.030 | 3.140 | 3.140 | 9,100 |
| 2025-01-08 | 3.050 | 3.190 | 3.020 | 3.110 | 3.110 | 19,100 |
| 2025-01-07 | 3.030 | 3.140 | 3.010 | 3.010 | 3.010 | 14,800 |
| 2025-01-06 | 3.140 | 3.140 | 3.020 | 3.050 | 3.050 | 6,500 |
| 2025-01-03 | 3.060 | 3.070 | 2.900 | 3.070 | 3.070 | 9,600 |
| 2025-01-02 | 2.910 | 3.000 | 2.810 | 3.000 | 3.000 | 7,800 |
| 2024-12-30 | 2.900 | 3.170 | 2.900 | 2.950 | 2.950 | 11,200 |
| 2024-12-27 | 2.970 | 3.150 | 2.960 | 2.960 | 2.960 | 17,900 |
| 2024-12-26 | 2.900 | 3.000 | 2.900 | 2.900 | 2.900 | 10,900 |
| 2024-12-23 | 3.000 | 3.140 | 2.860 | 2.860 | 2.860 | 29,000 |
| 2024-12-20 | 3.060 | 3.250 | 2.940 | 2.940 | 2.940 | 52,600 |
| 2024-12-19 | 2.740 | 3.140 | 2.700 | 3.070 | 3.070 | 42,600 |
| 2024-12-18 | 3.240 | 3.240 | 2.660 | 2.660 | 2.660 | 50,700 |
| 2024-12-17 | 2.680 | 3.200 | 2.680 | 3.200 | 3.200 | 68,400 |
| 2024-12-16 | 2.860 | 2.900 | 2.540 | 2.690 | 2.690 | 42,600 |
| 2024-12-13 | 3.010 | 3.010 | 2.760 | 2.850 | 2.850 | 33,500 |
| 2024-12-12 | 3.060 | 3.150 | 2.920 | 2.990 | 2.990 | 19,200 |
| 2024-12-11 | 3.220 | 3.320 | 2.930 | 3.100 | 3.100 | 58,300 |
| 2024-12-10 | 3.380 | 3.470 | 3.070 | 3.130 | 3.130 | 78,300 |
| 2024-12-09 | 3.530 | 3.600 | 3.400 | 3.400 | 3.400 | 15,100 |
| 2024-12-06 | 3.700 | 3.710 | 3.430 | 3.530 | 3.530 | 28,800 |
| 2024-12-05 | 3.730 | 3.860 | 3.570 | 3.730 | 3.730 | 49,000 |
| 2024-12-04 | 4.100 | 4.900 | 3.650 | 3.680 | 3.680 | 152,700 |
| 2024-12-03 | 3.850 | 4.270 | 3.850 | 4.100 | 4.100 | 24,600 |
| 2024-12-02 | 3.900 | 3.930 | 3.820 | 3.850 | 3.850 | 10,100 |
| 2024-11-29 | 4.060 | 4.060 | 3.820 | 3.920 | 3.920 | 18,000 |
| 2024-11-28 | 4.350 | 4.400 | 4.050 | 4.050 | 4.050 | 18,000 |
| 2024-11-27 | 4.310 | 4.430 | 4.310 | 4.350 | 4.350 | 7,400 |
| 2024-11-26 | 4.460 | 4.550 | 4.250 | 4.400 | 4.400 | 22,000 |
| 2024-11-25 | 4.400 | 4.670 | 4.400 | 4.530 | 4.530 | 16,100 |
| 2024-11-22 | 4.850 | 4.850 | 4.400 | 4.530 | 4.530 | 30,800 |
| 2024-11-21 | 4.810 | 4.900 | 4.730 | 4.730 | 4.730 | 13,500 |
| 2024-11-19 | 5.050 | 5.230 | 4.800 | 4.800 | 4.800 | 22,600 |
| 2024-11-18 | 5.050 | 5.340 | 5.050 | 5.140 | 5.140 | 10,100 |
| 2024-11-14 | 5.160 | 5.350 | 5.060 | 5.090 | 5.090 | 9,600 |
| 2024-11-13 | 5.130 | 5.300 | 5.130 | 5.130 | 5.130 | 8,100 |
| 2024-11-12 | 5.120 | 5.300 | 5.120 | 5.190 | 5.190 | 72,800 |
| 2024-11-11 | 5.160 | 5.390 | 5.120 | 5.120 | 5.120 | 18,400 |
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.