Dotz SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 5.300 | 5.430 | 5.030 | 5.290 | 5.290 | 18,600 |
| 2024-11-07 | 5.010 | 5.270 | 5.010 | 5.160 | 5.160 | 19,000 |
| 2024-11-06 | 5.130 | 5.340 | 5.040 | 5.120 | 5.120 | 12,800 |
| 2024-11-05 | 5.130 | 5.400 | 5.080 | 5.110 | 5.110 | 10,200 |
| 2024-11-04 | 4.990 | 5.280 | 4.990 | 5.280 | 5.280 | 8,600 |
| 2024-11-01 | 5.250 | 5.250 | 4.900 | 4.950 | 4.950 | 17,100 |
| 2024-10-31 | 5.250 | 5.400 | 5.250 | 5.250 | 5.250 | 9,200 |
| 2024-10-30 | 5.460 | 5.460 | 5.150 | 5.240 | 5.240 | 8,000 |
| 2024-10-29 | 5.310 | 5.460 | 5.310 | 5.420 | 5.420 | 9,100 |
| 2024-10-28 | 5.450 | 5.570 | 5.260 | 5.310 | 5.310 | 12,700 |
| 2024-10-25 | 5.380 | 5.500 | 5.380 | 5.480 | 5.480 | 7,100 |
| 2024-10-24 | 5.430 | 5.540 | 5.390 | 5.420 | 5.420 | 8,800 |
| 2024-10-23 | 5.580 | 5.580 | 5.370 | 5.490 | 5.490 | 13,400 |
| 2024-10-22 | 5.750 | 5.750 | 5.330 | 5.590 | 5.590 | 43,300 |
| 2024-10-21 | 5.610 | 5.900 | 5.560 | 5.740 | 5.740 | 31,400 |
| 2024-10-18 | 5.830 | 5.890 | 5.550 | 5.610 | 5.610 | 18,700 |
| 2024-10-17 | 5.680 | 5.990 | 5.670 | 5.670 | 5.670 | 30,500 |
| 2024-10-16 | 5.900 | 5.900 | 5.660 | 5.680 | 5.680 | 16,900 |
| 2024-10-15 | 6.090 | 6.090 | 5.800 | 5.840 | 5.840 | 16,200 |
| 2024-10-14 | 5.840 | 6.230 | 5.800 | 5.970 | 5.970 | 54,200 |
| 2024-10-11 | 5.880 | 6.210 | 5.610 | 5.680 | 5.680 | 46,600 |
| 2024-10-10 | 6.900 | 6.960 | 5.860 | 5.880 | 5.880 | 130,900 |
| 2024-10-09 | 5.800 | 6.970 | 5.770 | 6.380 | 6.380 | 116,800 |
| 2024-10-08 | 5.450 | 5.990 | 5.250 | 5.760 | 5.760 | 37,000 |
| 2024-10-07 | 5.740 | 6.120 | 5.450 | 5.550 | 5.550 | 38,200 |
| 2024-10-04 | 4.980 | 6.380 | 4.980 | 5.500 | 5.500 | 130,100 |
| 2024-10-03 | 4.950 | 4.980 | 4.550 | 4.890 | 4.890 | 53,400 |
| 2024-10-02 | 4.810 | 4.930 | 4.800 | 4.810 | 4.810 | 10,900 |
| 2024-10-01 | 4.900 | 5.050 | 4.790 | 4.800 | 4.800 | 14,300 |
| 2024-09-30 | 4.910 | 5.230 | 4.910 | 4.960 | 4.960 | 35,500 |
| 2024-09-27 | 5.200 | 5.380 | 4.910 | 5.030 | 5.030 | 33,700 |
| 2024-09-26 | 5.460 | 5.590 | 5.120 | 5.150 | 5.150 | 28,200 |
| 2024-09-25 | 5.460 | 5.700 | 5.410 | 5.450 | 5.450 | 13,600 |
| 2024-09-24 | 5.450 | 5.720 | 5.290 | 5.620 | 5.620 | 20,200 |
| 2024-09-23 | 5.400 | 5.590 | 5.200 | 5.260 | 5.260 | 281,700 |
| 2024-09-20 | 5.560 | 5.750 | 5.400 | 5.400 | 5.400 | 30,300 |
| 2024-09-19 | 5.720 | 5.890 | 5.600 | 5.610 | 5.610 | 35,800 |
| 2024-09-18 | 6.660 | 6.740 | 5.700 | 5.870 | 5.870 | 97,100 |
| 2024-09-17 | 6.150 | 6.730 | 6.130 | 6.580 | 6.580 | 29,100 |
| 2024-09-16 | 6.310 | 6.420 | 6.130 | 6.230 | 6.230 | 27,600 |
| 2024-09-13 | 6.530 | 6.530 | 6.100 | 6.300 | 6.300 | 34,700 |
| 2024-09-12 | 6.560 | 6.570 | 6.320 | 6.380 | 6.380 | 24,700 |
| 2024-09-11 | 6.800 | 7.000 | 6.460 | 6.610 | 6.610 | 37,100 |
| 2024-09-10 | 7.620 | 7.660 | 6.740 | 6.840 | 6.840 | 59,400 |
| 2024-09-09 | 7.620 | 8.190 | 7.370 | 7.550 | 7.550 | 72,800 |
| 2024-09-06 | 7.800 | 8.370 | 7.230 | 8.010 | 8.010 | 69,600 |
| 2024-09-05 | 7.800 | 8.180 | 7.400 | 7.640 | 7.640 | 28,800 |
| 2024-09-04 | 7.900 | 8.480 | 7.640 | 7.650 | 7.650 | 30,100 |
| 2024-09-03 | 8.740 | 8.740 | 7.890 | 7.900 | 7.900 | 40,900 |
| 2024-09-02 | 8.760 | 8.790 | 8.500 | 8.500 | 8.500 | 21,500 |
| 2024-08-30 | 8.900 | 9.450 | 8.600 | 8.810 | 8.810 | 91,000 |
| 2024-08-29 | 8.600 | 9.000 | 7.770 | 9.000 | 9.000 | 196,500 |
| 2024-08-28 | 8.330 | 9.070 | 8.250 | 8.700 | 8.700 | 391,800 |
| 2024-08-27 | 7.800 | 8.180 | 7.800 | 8.180 | 8.180 | 11,000 |
| 2024-08-26 | 8.180 | 8.300 | 7.590 | 7.590 | 7.590 | 10,800 |
| 2024-08-23 | 8.540 | 8.540 | 7.970 | 8.010 | 8.010 | 9,300 |
| 2024-08-22 | 8.800 | 8.940 | 8.450 | 8.520 | 8.520 | 22,700 |
| 2024-08-21 | 8.330 | 8.900 | 8.260 | 8.800 | 8.800 | 25,300 |
| 2024-08-20 | 8.300 | 8.740 | 8.300 | 8.330 | 8.330 | 13,100 |
| 2024-08-19 | 7.820 | 8.800 | 7.060 | 8.390 | 8.390 | 29,800 |
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.