DOTZ3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-14 | 3.980 | 3.980 | 3.580 | 3.840 | 3.840 | 55 |
| 2026-04-13 | 3.910 | 3.910 | 3.840 | 3.870 | 3.870 | 63 |
| 2026-04-10 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 163 |
| 2026-04-09 | 3.520 | 4.090 | 3.520 | 4.090 | 4.090 | 747 |
| 2026-04-08 | 3.640 | 3.650 | 3.410 | 3.570 | 3.570 | 324 |
| 2026-04-07 | 3.800 | 3.800 | 3.580 | 3.630 | 3.630 | 179 |
| 2026-04-06 | 3.620 | 3.820 | 3.450 | 3.820 | 3.820 | 452 |
| 2026-04-02 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 249 |
| 2026-04-01 | 3.290 | 3.630 | 3.290 | 3.400 | 3.400 | 718 |
| 2026-03-31 | 2.990 | 3.500 | 2.990 | 3.250 | 3.250 | 963 |
| 2026-03-30 | 2.860 | 3.010 | 2.830 | 2.830 | 2.830 | 220 |
| 2026-03-27 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 259 |
| 2026-03-26 | 3.100 | 3.100 | 2.660 | 2.660 | 2.660 | 694 |
| 2026-03-25 | 3.140 | 3.180 | 2.990 | 3.060 | 3.060 | 206 |
| 2026-03-24 | 2.990 | 3.080 | 2.990 | 3.070 | 3.070 | 195 |
| 2026-03-23 | 3.030 | 3.200 | 2.910 | 2.990 | 2.990 | 248 |
| 2026-03-20 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 309 |
| 2026-03-19 | 3.720 | 3.720 | 3.320 | 3.320 | 3.320 | 457 |
| 2026-03-18 | 4.000 | 4.000 | 3.720 | 3.720 | 3.720 | 226 |
| 2026-03-17 | 4.080 | 4.240 | 3.720 | 4.050 | 4.050 | 493 |
| 2026-03-16 | 4.050 | 4.300 | 4.010 | 4.040 | 4.040 | 275 |
| 2026-03-13 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 877 |
| 2026-03-12 | 3.080 | 4.250 | 2.810 | 4.140 | 4.140 | 1,554 |
| 2026-03-11 | 3.020 | 3.070 | 2.980 | 3.050 | 3.050 | 23 |
| 2026-03-10 | 2.800 | 3.000 | 2.800 | 2.990 | 2.990 | 13 |
| 2026-03-09 | 2.950 | 2.950 | 2.860 | 2.860 | 2.860 | 107 |
| 2026-03-06 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 101 |
| 2026-03-05 | 3.010 | 3.200 | 2.900 | 2.950 | 2.950 | 141 |
| 2026-03-04 | 3.110 | 3.270 | 2.960 | 2.960 | 2.960 | 83 |
| 2026-03-03 | 2.970 | 3.090 | 2.950 | 2.980 | 2.980 | 167 |
| 2026-03-02 | 2.960 | 3.330 | 2.960 | 3.040 | 3.040 | 197 |
| 2026-02-27 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 19 |
| 2026-02-26 | 3.320 | 3.330 | 3.260 | 3.330 | 3.330 | 126 |
| 2026-02-25 | 2.960 | 3.090 | 2.950 | 2.960 | 2.960 | 236 |
| 2026-02-24 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 31 |
| 2026-02-23 | 2.910 | 3.080 | 2.910 | 2.990 | 2.990 | 208 |
| 2026-02-20 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 34 |
| 2026-02-19 | 3.080 | 3.080 | 2.890 | 2.920 | 2.920 | 146 |
| 2026-02-18 | 2.890 | 2.930 | 2.800 | 2.850 | 2.850 | 243 |
| 2026-02-13 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 55 |
| 2026-02-12 | 2.900 | 2.920 | 2.810 | 2.810 | 2.810 | 229 |
| 2026-02-11 | 2.830 | 3.110 | 2.830 | 2.900 | 2.900 | 297 |
| 2026-02-10 | 3.140 | 3.190 | 2.840 | 2.840 | 2.840 | 424 |
| 2026-02-09 | 3.300 | 3.360 | 3.190 | 3.190 | 3.190 | 325 |
| 2026-02-06 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 132 |
| 2026-02-05 | 3.550 | 3.600 | 3.400 | 3.400 | 3.400 | 412 |
| 2026-02-04 | 3.610 | 3.650 | 3.550 | 3.550 | 3.550 | 308 |
| 2026-02-03 | 3.730 | 3.730 | 3.710 | 3.710 | 3.710 | 134 |
| 2026-02-02 | 4.220 | 4.220 | 3.860 | 3.960 | 3.960 | 293 |
| 2026-01-30 | 4.220 | 4.220 | 3.860 | 3.860 | 3.860 | 73 |
| 2026-01-29 | 3.900 | 4.090 | 3.720 | 3.720 | 3.720 | 407 |
| 2026-01-28 | 4.100 | 4.200 | 3.870 | 3.920 | 3.920 | 437 |
| 2026-01-27 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 17 |
| 2026-01-26 | 4.090 | 4.190 | 4.090 | 4.190 | 4.190 | 18 |
| 2026-01-23 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 54 |
| 2026-01-22 | 4.200 | 4.300 | 4.050 | 4.300 | 4.300 | 147 |
| 2026-01-21 | 4.200 | 4.200 | 4.000 | 4.190 | 4.190 | 352 |
| 2026-01-20 | 4.410 | 4.410 | 4.230 | 4.230 | 4.230 | 13 |
| 2026-01-19 | 4.190 | 4.350 | 4.120 | 4.350 | 4.350 | 268 |
| 2026-01-16 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 421 |
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.