DOTZ3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-10 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 158 |
| 2026-07-09 | 3.900 | 3.940 | 3.820 | 3.940 | 3.940 | 149 |
| 2026-07-08 | 3.960 | 3.960 | 3.790 | 3.920 | 3.920 | 172 |
| 2026-07-07 | 4.010 | 4.030 | 3.940 | 3.940 | 3.940 | 78 |
| 2026-07-06 | 4.030 | 4.290 | 3.810 | 4.040 | 4.040 | 296 |
| 2026-07-03 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 435 |
| 2026-07-02 | 4.700 | 4.700 | 4.060 | 4.060 | 4.060 | 170 |
| 2026-07-01 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 137 |
| 2026-06-30 | 4.460 | 4.780 | 4.210 | 4.210 | 4.210 | 219 |
| 2026-06-29 | 4.690 | 4.690 | 4.460 | 4.510 | 4.510 | 351 |
| 2026-06-26 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 472 |
| 2026-06-25 | 4.730 | 4.970 | 4.730 | 4.730 | 4.730 | 94 |
| 2026-06-24 | 4.780 | 5.100 | 4.780 | 4.910 | 4.910 | 192 |
| 2026-06-23 | 4.860 | 5.220 | 4.860 | 4.880 | 4.880 | 205 |
| 2026-06-22 | 5.850 | 5.850 | 4.860 | 4.910 | 4.910 | 171 |
| 2026-06-19 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 544 |
| 2026-06-18 | 5.180 | 5.330 | 5.020 | 5.020 | 5.020 | 449 |
| 2026-06-17 | 5.250 | 5.450 | 5.180 | 5.400 | 5.400 | 279 |
| 2026-06-16 | 5.210 | 5.440 | 5.150 | 5.200 | 5.200 | 475 |
| 2026-06-15 | 4.900 | 5.750 | 4.870 | 5.320 | 5.320 | 923 |
| 2026-06-12 | 5.040 | 5.200 | 4.890 | 4.950 | 4.950 | 527 |
| 2026-06-11 | 4.370 | 5.140 | 4.370 | 4.910 | 4.910 | 1,003 |
| 2026-06-10 | 4.320 | 4.610 | 4.270 | 4.550 | 4.550 | 613 |
| 2026-06-09 | 4.100 | 4.210 | 4.100 | 4.100 | 4.100 | 259 |
| 2026-06-08 | 3.960 | 4.110 | 3.690 | 3.870 | 3.870 | 271 |
| 2026-06-05 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 251 |
| 2026-06-03 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 275 |
| 2026-06-02 | 4.080 | 4.080 | 4.000 | 4.070 | 4.070 | 115 |
| 2026-06-01 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 172 |
| 2026-05-29 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 125 |
| 2026-05-28 | 4.030 | 4.260 | 3.930 | 3.940 | 3.940 | 130 |
| 2026-05-27 | 3.840 | 4.120 | 3.830 | 4.120 | 4.120 | 369 |
| 2026-05-26 | 3.780 | 3.780 | 3.700 | 3.700 | 3.700 | 60 |
| 2026-05-25 | 4.000 | 4.000 | 3.790 | 3.790 | 3.790 | 14 |
| 2026-05-22 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 430 |
| 2026-05-21 | 3.930 | 3.960 | 3.800 | 3.800 | 3.800 | 146 |
| 2026-05-20 | 3.940 | 3.940 | 3.740 | 3.780 | 3.780 | 398 |
| 2026-05-19 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 665 |
| 2026-05-18 | 3.950 | 4.490 | 3.710 | 4.040 | 4.040 | 904 |
| 2026-05-15 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 1,196 |
| 2026-05-14 | 2.990 | 3.090 | 2.790 | 3.090 | 3.090 | 181 |
| 2026-05-13 | 2.990 | 3.090 | 2.990 | 3.070 | 3.070 | 299 |
| 2026-05-12 | 2.980 | 3.000 | 2.980 | 2.990 | 2.990 | 31 |
| 2026-05-11 | 3.190 | 3.210 | 3.050 | 3.050 | 3.050 | 166 |
| 2026-05-08 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 359 |
| 2026-05-07 | 3.150 | 3.250 | 2.990 | 2.990 | 2.990 | 216 |
| 2026-05-06 | 3.150 | 3.190 | 3.150 | 3.150 | 3.150 | 22 |
| 2026-05-05 | 3.500 | 3.590 | 3.090 | 3.090 | 3.090 | 406 |
| 2026-05-04 | 3.550 | 3.550 | 3.240 | 3.250 | 3.250 | 78 |
| 2026-04-30 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 60 |
| 2026-04-29 | 3.410 | 3.410 | 3.330 | 3.340 | 3.340 | 133 |
| 2026-04-28 | 3.450 | 3.480 | 3.410 | 3.480 | 3.480 | 137 |
| 2026-04-27 | 3.600 | 3.810 | 3.450 | 3.460 | 3.460 | 128 |
| 2026-04-24 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 63 |
| 2026-04-23 | 3.580 | 3.800 | 3.450 | 3.450 | 3.450 | 288 |
| 2026-04-22 | 3.880 | 4.210 | 3.630 | 3.630 | 3.630 | 272 |
| 2026-04-20 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 184 |
| 2026-04-17 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 142 |
| 2026-04-16 | 3.820 | 3.940 | 3.820 | 3.910 | 3.910 | 180 |
| 2026-04-15 | 3.900 | 4.000 | 3.830 | 4.000 | 4.000 | 236 |
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.