DOTZ3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-15 | 7.740 | 8.050 | 7.700 | 7.850 | 7.850 | 62 |
| 2025-10-14 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 23 |
| 2025-10-13 | 7.930 | 7.930 | 7.620 | 7.620 | 7.620 | 87 |
| 2025-10-10 | 7.930 | 7.930 | 7.930 | 7.930 | 7.930 | 144 |
| 2025-10-09 | 7.500 | 7.760 | 7.500 | 7.500 | 7.500 | 29 |
| 2025-10-08 | 7.600 | 7.810 | 7.110 | 7.380 | 7.380 | 312 |
| 2025-10-07 | 7.800 | 7.800 | 7.260 | 7.260 | 7.260 | 114 |
| 2025-10-06 | 7.370 | 7.930 | 7.040 | 7.930 | 7.930 | 344 |
| 2025-10-03 | 7.170 | 7.170 | 7.170 | 7.170 | 7.170 | 66 |
| 2025-10-02 | 7.290 | 7.290 | 7.000 | 7.000 | 7.000 | 100 |
| 2025-10-01 | 7.100 | 7.100 | 7.000 | 7.050 | 7.050 | 175 |
| 2025-09-30 | 7.170 | 7.230 | 6.850 | 6.990 | 6.990 | 243 |
| 2025-09-29 | 7.400 | 7.400 | 7.000 | 7.000 | 7.000 | 100 |
| 2025-09-26 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 187 |
| 2025-09-25 | 7.630 | 7.680 | 6.900 | 7.280 | 7.280 | 242 |
| 2025-09-24 | 7.920 | 8.040 | 7.410 | 7.550 | 7.550 | 358 |
| 2025-09-23 | 7.710 | 7.710 | 7.600 | 7.600 | 7.600 | 162 |
| 2025-09-22 | 8.580 | 8.580 | 7.640 | 7.790 | 7.790 | 650 |
| 2025-09-19 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 26 |
| 2025-09-18 | 8.710 | 8.840 | 8.650 | 8.650 | 8.650 | 132 |
| 2025-09-17 | 8.710 | 8.900 | 8.710 | 8.730 | 8.730 | 28 |
| 2025-09-16 | 8.950 | 8.950 | 8.720 | 8.740 | 8.740 | 100 |
| 2025-09-15 | 8.940 | 8.960 | 8.750 | 8.760 | 8.760 | 72 |
| 2025-09-12 | 8.880 | 8.880 | 8.880 | 8.880 | 8.880 | 78 |
| 2025-09-11 | 9.000 | 9.000 | 8.680 | 8.970 | 8.970 | 16 |
| 2025-09-10 | 9.060 | 9.060 | 8.350 | 8.750 | 8.750 | 216 |
| 2025-09-09 | 8.880 | 9.030 | 8.700 | 8.810 | 8.810 | 362 |
| 2025-09-08 | 9.130 | 9.130 | 8.830 | 8.950 | 8.950 | 201 |
| 2025-09-05 | 9.030 | 9.030 | 9.030 | 9.030 | 9.030 | 211 |
| 2025-09-04 | 9.050 | 9.230 | 8.840 | 9.110 | 9.110 | 2,294 |
| 2025-09-03 | 9.040 | 9.330 | 8.810 | 9.330 | 9.330 | 525 |
| 2025-09-02 | 8.720 | 8.950 | 8.350 | 8.950 | 8.950 | 327 |
| 2025-09-01 | 7.620 | 9.450 | 7.620 | 8.600 | 8.600 | 1,467 |
| 2025-08-29 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 210 |
| 2025-08-28 | 7.500 | 7.700 | 7.500 | 7.700 | 7.700 | 18 |
| 2025-08-27 | 7.430 | 7.520 | 7.200 | 7.520 | 7.520 | 316 |
| 2025-08-26 | 7.470 | 7.900 | 6.950 | 7.100 | 7.100 | 425 |
| 2025-08-25 | 7.400 | 7.500 | 7.240 | 7.390 | 7.390 | 65 |
| 2025-08-22 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 36 |
| 2025-08-21 | 7.510 | 7.520 | 7.170 | 7.250 | 7.250 | 134 |
| 2025-08-20 | 6.600 | 7.350 | 6.520 | 7.350 | 7.350 | 44 |
| 2025-08-19 | 7.270 | 7.300 | 6.800 | 6.800 | 6.800 | 256 |
| 2025-08-18 | 7.700 | 7.700 | 7.260 | 7.350 | 7.350 | 543 |
| 2025-08-15 | 7.510 | 8.040 | 7.450 | 7.530 | 7.530 | 385 |
| 2025-08-14 | 6.300 | 7.400 | 6.300 | 7.400 | 7.400 | 911 |
| 2025-08-13 | 6.520 | 6.680 | 6.030 | 6.260 | 6.260 | 105 |
| 2025-08-12 | 6.360 | 6.600 | 6.340 | 6.600 | 6.600 | 169 |
| 2025-08-11 | 6.490 | 6.700 | 6.190 | 6.700 | 6.700 | 91 |
| 2025-08-08 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 172 |
| 2025-08-07 | 6.300 | 6.300 | 5.500 | 6.010 | 6.010 | 207 |
| 2025-08-06 | 5.560 | 6.230 | 5.550 | 6.020 | 6.020 | 136 |
| 2025-08-05 | 6.030 | 6.060 | 5.560 | 6.060 | 6.060 | 179 |
| 2025-08-04 | 5.840 | 6.690 | 5.840 | 6.010 | 6.010 | 103 |
| 2025-08-01 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 406 |
| 2025-07-31 | 5.330 | 5.350 | 4.810 | 5.350 | 5.350 | 142 |
| 2025-07-30 | 5.150 | 5.260 | 5.000 | 5.000 | 5.000 | 21 |
| 2025-07-29 | 4.960 | 5.310 | 4.880 | 4.880 | 4.880 | 13 |
| 2025-07-28 | 5.330 | 5.330 | 4.540 | 4.750 | 4.750 | 93 |
| 2025-07-25 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 72 |
| 2025-07-24 | 4.860 | 5.330 | 4.740 | 4.820 | 4.820 | 342 |
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.