DOTZ3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 11.000 | 13.000 | 11.000 | 11.970 | 11.970 | 245 |
| 2026-10-06 | 11.000 | 11.190 | 10.640 | 11.000 | 11.000 | 172 |
| 2026-10-05 | 10.480 | 11.000 | 8.990 | 10.880 | 10.880 | 502 |
| 2026-10-02 | 10.680 | 10.680 | 10.680 | 10.680 | 10.680 | 570 |
| 2026-10-01 | 9.900 | 10.520 | 9.900 | 10.060 | 10.060 | 472 |
| 2026-09-28 | 11.020 | 11.060 | 10.400 | 10.820 | 10.820 | 308 |
| 2026-09-25 | 11.460 | 11.460 | 11.460 | 11.460 | 11.460 | 388 |
| 2026-09-24 | 11.510 | 11.520 | 11.050 | 11.420 | 11.420 | 307 |
| 2026-09-23 | 10.700 | 11.440 | 10.560 | 11.130 | 11.130 | 295 |
| 2026-09-22 | 11.680 | 11.690 | 11.020 | 11.690 | 11.690 | 495 |
| 2026-09-21 | 11.200 | 11.800 | 11.010 | 11.800 | 11.800 | 199 |
| 2026-09-18 | 11.010 | 11.010 | 11.010 | 11.010 | 11.010 | 206 |
| 2026-09-17 | 11.000 | 11.000 | 10.730 | 10.730 | 10.730 | 160 |
| 2026-09-16 | 11.000 | 11.090 | 10.460 | 11.090 | 11.090 | 502 |
| 2026-09-15 | 10.130 | 10.850 | 10.130 | 10.810 | 10.810 | 373 |
| 2026-09-14 | 10.180 | 10.610 | 9.740 | 10.330 | 10.330 | 438 |
| 2026-09-11 | 10.410 | 10.410 | 10.410 | 10.410 | 10.410 | 296 |
| 2026-09-10 | 9.830 | 10.500 | 9.570 | 10.070 | 10.070 | 635 |
| 2026-09-09 | 9.800 | 10.240 | 9.520 | 9.830 | 9.830 | 526 |
| 2026-09-08 | 10.120 | 10.450 | 9.100 | 10.060 | 10.060 | 597 |
| 2026-09-04 | 10.260 | 10.260 | 10.260 | 10.260 | 10.260 | 1,853 |
| 2026-09-03 | 12.940 | 13.290 | 9.990 | 10.990 | 10.990 | 2,550 |
| 2026-09-02 | 11.490 | 13.500 | 11.490 | 12.810 | 12.810 | 1,029 |
| 2026-09-01 | 10.800 | 11.500 | 10.500 | 11.490 | 11.490 | 367 |
| 2026-08-31 | 10.200 | 10.790 | 10.110 | 10.380 | 10.380 | 604 |
| 2026-08-28 | 10.100 | 10.100 | 10.100 | 10.100 | 10.100 | 546 |
| 2026-08-27 | 9.760 | 9.990 | 9.670 | 9.990 | 9.990 | 345 |
| 2026-08-26 | 9.850 | 9.950 | 9.700 | 9.950 | 9.950 | 484 |
| 2026-08-25 | 9.650 | 9.910 | 9.370 | 9.570 | 9.570 | 965 |
| 2026-08-24 | 8.560 | 9.750 | 8.560 | 9.650 | 9.650 | 608 |
| 2026-08-21 | 8.740 | 8.740 | 8.740 | 8.740 | 8.740 | 449 |
| 2026-08-20 | 8.750 | 8.750 | 7.800 | 8.170 | 8.170 | 634 |
| 2026-08-19 | 8.130 | 8.660 | 8.130 | 8.660 | 8.660 | 523 |
| 2026-08-18 | 8.000 | 8.470 | 7.840 | 8.300 | 8.300 | 391 |
| 2026-08-17 | 7.370 | 8.280 | 7.370 | 7.930 | 7.930 | 1,350 |
| 2026-08-14 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 1,446 |
| 2026-08-13 | 5.960 | 6.100 | 5.810 | 5.980 | 5.980 | 95 |
| 2026-08-12 | 5.910 | 5.920 | 5.800 | 5.800 | 5.800 | 138 |
| 2026-08-11 | 5.990 | 6.200 | 5.960 | 5.960 | 5.960 | 307 |
| 2026-08-10 | 6.010 | 6.010 | 5.510 | 5.850 | 5.850 | 198 |
| 2026-08-07 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 232 |
| 2026-08-06 | 5.940 | 6.260 | 5.540 | 5.790 | 5.790 | 854 |
| 2026-08-05 | 6.120 | 6.240 | 5.810 | 6.070 | 6.070 | 328 |
| 2026-08-04 | 5.640 | 6.100 | 5.640 | 6.030 | 6.030 | 607 |
| 2026-08-03 | 5.580 | 5.990 | 5.570 | 5.760 | 5.760 | 347 |
| 2026-07-31 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 173 |
| 2026-07-30 | 5.120 | 5.660 | 5.000 | 5.660 | 5.660 | 361 |
| 2026-07-29 | 4.920 | 5.000 | 4.850 | 4.930 | 4.930 | 162 |
| 2026-07-28 | 4.540 | 4.900 | 4.540 | 4.900 | 4.900 | 79 |
| 2026-07-27 | 4.650 | 4.850 | 4.640 | 4.640 | 4.640 | 197 |
| 2026-07-24 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 123 |
| 2026-07-23 | 4.240 | 4.750 | 4.240 | 4.570 | 4.570 | 570 |
| 2026-07-22 | 4.170 | 4.250 | 4.170 | 4.170 | 4.170 | 225 |
| 2026-07-21 | 3.930 | 4.040 | 3.900 | 4.000 | 4.000 | 187 |
| 2026-07-20 | 3.900 | 4.020 | 3.840 | 3.840 | 3.840 | 114 |
| 2026-07-17 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 21 |
| 2026-07-16 | 4.040 | 4.040 | 3.880 | 3.950 | 3.950 | 77 |
| 2026-07-15 | 3.860 | 4.040 | 3.860 | 3.860 | 3.860 | 226 |
| 2026-07-14 | 3.730 | 4.000 | 3.730 | 4.000 | 4.000 | 246 |
| 2026-07-13 | 3.810 | 3.850 | 3.790 | 3.840 | 3.840 | 123 |
Page 1 of 4 · 238 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.