DOTZ3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 4.090 | 4.100 | 3.970 | 4.100 | 4.100 | 257 |
| 2026-01-14 | 4.080 | 4.290 | 4.060 | 4.060 | 4.060 | 145 |
| 2026-01-13 | 4.200 | 4.200 | 4.080 | 4.120 | 4.120 | 104 |
| 2026-01-12 | 4.290 | 4.350 | 4.090 | 4.090 | 4.090 | 431 |
| 2026-01-09 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 170 |
| 2026-01-08 | 4.350 | 4.450 | 4.330 | 4.450 | 4.450 | 184 |
| 2026-01-07 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 9 |
| 2026-01-06 | 4.530 | 4.530 | 4.370 | 4.370 | 4.370 | 268 |
| 2026-01-05 | 4.500 | 4.650 | 4.500 | 4.650 | 4.650 | 199 |
| 2026-01-02 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 641 |
| 2025-12-30 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 67 |
| 2025-12-29 | 5.010 | 5.050 | 4.980 | 5.050 | 5.050 | 79 |
| 2025-12-26 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 95 |
| 2025-12-23 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 242 |
| 2025-12-22 | 5.510 | 5.510 | 5.010 | 5.050 | 5.050 | 425 |
| 2025-12-19 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 273 |
| 2025-12-18 | 6.390 | 6.390 | 5.880 | 5.880 | 5.880 | 42 |
| 2025-12-17 | 6.300 | 6.300 | 5.920 | 5.920 | 5.920 | 217 |
| 2025-12-16 | 6.290 | 6.440 | 6.220 | 6.440 | 6.440 | 36 |
| 2025-12-15 | 6.440 | 6.440 | 6.330 | 6.400 | 6.400 | 29 |
| 2025-12-12 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 120 |
| 2025-12-11 | 6.360 | 6.360 | 6.210 | 6.340 | 6.340 | 96 |
| 2025-12-10 | 6.020 | 6.350 | 6.020 | 6.030 | 6.030 | 47 |
| 2025-12-09 | 6.210 | 6.210 | 6.020 | 6.020 | 6.020 | 113 |
| 2025-12-08 | 6.450 | 6.620 | 6.230 | 6.230 | 6.230 | 232 |
| 2025-12-04 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 174 |
| 2025-12-03 | 6.200 | 6.480 | 6.160 | 6.460 | 6.460 | 18 |
| 2025-12-02 | 6.380 | 6.630 | 6.010 | 6.630 | 6.630 | 271 |
| 2025-12-01 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 1 |
| 2025-11-28 | 5.710 | 5.710 | 5.710 | 5.710 | 5.710 | 5 |
| 2025-11-27 | 6.110 | 6.430 | 5.710 | 5.710 | 5.710 | 143 |
| 2025-11-26 | 6.280 | 6.310 | 6.240 | 6.240 | 6.240 | 16 |
| 2025-11-25 | 6.080 | 6.260 | 5.820 | 5.820 | 5.820 | 120 |
| 2025-11-24 | 6.060 | 6.490 | 6.060 | 6.200 | 6.200 | 24 |
| 2025-11-21 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 347 |
| 2025-11-19 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 67 |
| 2025-11-18 | 6.800 | 6.800 | 6.470 | 6.680 | 6.680 | 152 |
| 2025-11-17 | 6.690 | 7.050 | 6.690 | 7.030 | 7.030 | 179 |
| 2025-11-14 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 200 |
| 2025-11-13 | 7.220 | 7.260 | 6.850 | 7.260 | 7.260 | 125 |
| 2025-11-12 | 7.490 | 7.490 | 6.830 | 7.080 | 7.080 | 348 |
| 2025-11-11 | 7.180 | 7.990 | 7.130 | 7.990 | 7.990 | 119 |
| 2025-11-10 | 7.750 | 7.940 | 7.150 | 7.940 | 7.940 | 258 |
| 2025-11-07 | 7.690 | 7.690 | 7.690 | 7.690 | 7.690 | 80 |
| 2025-11-06 | 7.400 | 7.500 | 7.010 | 7.450 | 7.450 | 184 |
| 2025-11-05 | 7.670 | 7.670 | 7.650 | 7.650 | 7.650 | 24 |
| 2025-11-04 | 7.330 | 7.750 | 7.330 | 7.620 | 7.620 | 9 |
| 2025-11-03 | 7.700 | 7.700 | 7.480 | 7.480 | 7.480 | 125 |
| 2025-10-31 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 11 |
| 2025-10-30 | 7.750 | 7.750 | 7.650 | 7.700 | 7.700 | 91 |
| 2025-10-29 | 7.950 | 7.950 | 7.640 | 7.640 | 7.640 | 84 |
| 2025-10-28 | 7.930 | 7.930 | 7.600 | 7.780 | 7.780 | 102 |
| 2025-10-27 | 7.860 | 7.910 | 7.860 | 7.910 | 7.910 | 8 |
| 2025-10-24 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 151 |
| 2025-10-23 | 7.400 | 7.790 | 7.400 | 7.790 | 7.790 | 2 |
| 2025-10-22 | 7.410 | 7.720 | 7.290 | 7.380 | 7.380 | 170 |
| 2025-10-21 | 7.990 | 8.000 | 7.520 | 8.000 | 8.000 | 27 |
| 2025-10-20 | 7.740 | 7.740 | 7.410 | 7.620 | 7.620 | 56 |
← NewerPage 4 of 4 · 238 trading days
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.