Dotz SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	12.700	13.600	12.700	13.450	13.450	30,400
2026-10-15	12.490	12.760	11.920	12.590	12.590	33,200
2026-10-14	12.340	13.090	12.120	12.490	12.490	16,400
2026-10-13	13.000	13.000	12.150	12.200	12.200	21,500
2026-10-09	11.700	13.050	11.700	13.050	13.050	24,600
2026-10-08	12.100	12.100	11.320	11.500	11.500	22,900
2026-10-07	10.960	12.010	10.720	11.990	11.990	29,400
2026-10-06	11.000	11.190	10.880	10.960	10.960	9,000
2026-10-05	11.000	11.240	10.680	11.000	11.000	24,000
2026-10-02	10.800	10.810	10.250	10.700	10.700	16,300
2026-10-01	10.400	10.530	9.690	10.230	10.230	36,400
2026-09-30	10.130	10.520	9.800	10.490	10.490	57,000
2026-09-29	10.380	10.530	10.050	10.050	10.050	22,800
2026-09-28	10.800	10.970	10.280	10.400	10.400	16,000
2026-09-25	11.500	11.650	11.000	11.000	11.000	16,100
2026-09-24	11.260	11.570	11.010	11.400	11.400	9,300
2026-09-23	11.100	11.350	10.810	11.170	11.170	12,600
2026-09-22	11.830	11.830	10.950	11.060	11.060	33,200
2026-09-21	10.710	11.840	10.710	11.840	11.840	14,000
2026-09-18	10.850	11.170	10.820	11.000	11.000	16,000
2026-09-17	10.710	11.000	10.710	10.850	10.850	29,600
2026-09-16	10.830	10.990	10.420	10.990	10.990	26,000
2026-09-15	10.420	10.860	10.290	10.840	10.840	58,500
2026-09-14	9.890	10.620	9.710	10.580	10.580	237,500
2026-09-11	10.290	10.690	10.010	10.150	10.150	23,100
2026-09-10	9.760	10.440	9.460	10.300	10.300	33,600
2026-09-09	10.000	10.250	9.350	9.570	9.570	52,500
2026-09-08	10.000	10.390	9.000	10.000	10.000	103,400
2026-09-04	10.410	11.450	10.250	10.260	10.260	38,000
2026-09-03	13.190	13.190	10.300	10.800	10.800	154,200
2026-09-02	11.140	13.460	11.140	12.850	12.850	137,500
2026-09-01	10.680	11.430	10.590	11.140	11.140	138,500
2026-08-31	10.230	10.720	10.080	10.670	10.670	169,400
2026-08-28	9.830	10.220	9.770	10.170	10.170	148,200
2026-08-27	9.720	9.850	9.610	9.800	9.800	32,500
2026-08-26	9.850	9.850	9.690	9.760	9.760	78,500
2026-08-25	9.630	9.750	9.420	9.750	9.750	121,200
2026-08-24	8.900	9.630	8.800	9.630	9.630	277,400
2026-08-21	8.360	8.980	8.220	8.930	8.930	195,800
2026-08-20	8.460	8.460	7.690	8.360	8.360	174,400
2026-08-19	8.430	8.520	8.210	8.460	8.460	140,000
2026-08-18	8.100	8.450	7.800	8.390	8.390	173,400
2026-08-17	7.300	8.380	7.300	8.090	8.090	222,300
2026-08-14	6.230	7.300	6.230	7.300	7.300	432,200
2026-08-13	5.960	6.200	5.800	6.020	6.020	80,800
2026-08-12	5.810	5.950	5.660	5.930	5.930	83,900
2026-08-11	5.980	6.200	5.780	6.090	6.090	189,300
2026-08-10	6.250	6.250	5.640	5.990	5.990	74,100
2026-08-07	5.950	6.030	5.640	5.910	5.910	63,600
2026-08-06	6.120	6.330	5.530	5.910	5.910	111,700
2026-08-05	6.120	6.210	6.110	6.200	6.200	73,900
2026-08-04	5.960	6.100	5.960	6.030	6.030	22,800
2026-08-03	5.860	5.900	5.860	5.870	5.870	84,200
2026-07-31	5.630	5.760	5.500	5.580	5.580	67,100
2026-07-30	5.150	5.700	5.030	5.630	5.630	192,500
2026-07-29	4.770	5.030	4.670	5.010	5.010	115,800
2026-07-28	4.740	4.950	4.740	4.840	4.840	59,600
2026-07-27	4.890	4.890	4.650	4.760	4.760	73,200
2026-07-24	4.690	4.800	4.690	4.770	4.770	127,600
2026-07-23	4.120	4.730	4.120	4.630	4.630	167,200

Page 1 of 21 · 1,245 trading daysOlder →

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.