DOTZ3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 5.130 | 5.130 | 4.750 | 4.960 | 4.960 | 114 |
| 2025-07-22 | 5.070 | 5.070 | 5.070 | 5.070 | 5.070 | 10 |
| 2025-07-21 | 5.000 | 5.130 | 4.860 | 5.120 | 5.120 | 42 |
| 2025-07-18 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 144 |
| 2025-07-17 | 4.870 | 5.010 | 4.800 | 4.860 | 4.860 | 138 |
| 2025-07-16 | 4.870 | 4.960 | 4.790 | 4.960 | 4.960 | 465 |
| 2025-07-15 | 5.070 | 5.070 | 4.700 | 4.700 | 4.700 | 401 |
| 2025-07-14 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 323 |
| 2025-07-11 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 169 |
| 2025-07-10 | 5.650 | 5.650 | 5.180 | 5.280 | 5.280 | 319 |
| 2025-07-09 | 6.490 | 6.490 | 5.670 | 5.670 | 5.670 | 4,723 |
| 2025-07-08 | 6.240 | 6.360 | 6.010 | 6.250 | 6.250 | 794 |
| 2025-07-07 | 6.980 | 6.980 | 6.260 | 6.620 | 6.620 | 268 |
| 2025-07-04 | 6.630 | 6.630 | 6.630 | 6.630 | 6.630 | 147 |
| 2025-07-03 | 7.030 | 7.030 | 6.770 | 6.840 | 6.840 | 6,850 |
| 2025-07-02 | 7.030 | 7.030 | 6.700 | 6.820 | 6.820 | 6,030 |
| 2025-07-01 | 6.560 | 6.860 | 6.550 | 6.790 | 6.790 | 22,694 |
| 2025-06-30 | 6.800 | 7.010 | 6.530 | 6.560 | 6.560 | 10,600 |
| 2025-06-27 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 7,466 |
| 2025-06-26 | 7.250 | 7.300 | 7.240 | 7.300 | 7.300 | 32 |
| 2025-06-25 | 7.450 | 7.790 | 7.200 | 7.240 | 7.240 | 11,896 |
| 2025-06-24 | 7.400 | 7.600 | 7.220 | 7.340 | 7.340 | 6,070 |
| 2025-06-23 | 7.360 | 7.500 | 7.150 | 7.470 | 7.470 | 9,066 |
| 2025-06-20 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 1,328 |
| 2025-06-18 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 2,528 |
| 2025-06-17 | 7.880 | 7.880 | 7.570 | 7.580 | 7.580 | 6,321 |
| 2025-06-16 | 7.770 | 7.880 | 7.630 | 7.820 | 7.820 | 13,307 |
| 2025-06-13 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 4,473 |
| 2025-06-12 | 7.650 | 7.650 | 7.350 | 7.560 | 7.560 | 2,467 |
| 2025-06-11 | 7.430 | 7.540 | 7.200 | 7.540 | 7.540 | 1,385 |
| 2025-06-10 | 7.920 | 8.020 | 7.200 | 7.200 | 7.200 | 1,938 |
| 2025-06-09 | 7.740 | 8.210 | 7.670 | 7.670 | 7.670 | 4,866 |
| 2025-06-06 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 802 |
| 2025-06-05 | 7.520 | 8.090 | 7.520 | 8.090 | 8.090 | 537 |
| 2025-06-04 | 7.430 | 7.680 | 7.430 | 7.680 | 7.680 | 684 |
| 2025-06-03 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 4,383 |
| 2025-06-02 | 7.970 | 8.340 | 7.300 | 7.430 | 7.430 | 6,426 |
| 2025-05-30 | 6.610 | 6.610 | 6.610 | 6.610 | 6.610 | 5,058 |
| 2025-05-29 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 11,778 |
| 2025-05-28 | 6.500 | 6.750 | 6.500 | 6.750 | 6.750 | 2,496 |
| 2025-05-27 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 488 |
| 2025-05-26 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 165 |
| 2025-05-23 | 6.390 | 6.390 | 6.390 | 6.390 | 6.390 | 269 |
| 2025-05-22 | 6.390 | 6.390 | 6.390 | 6.390 | 6.390 | 302 |
| 2025-05-21 | 6.340 | 6.650 | 6.110 | 6.480 | 6.480 | 394 |
| 2025-05-20 | 6.140 | 6.700 | 6.110 | 6.350 | 6.350 | 401 |
| 2025-05-19 | 6.190 | 6.190 | 6.190 | 6.190 | 6.190 | 1,597 |
| 2025-05-16 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 301 |
| 2025-05-15 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 253 |
| 2025-05-14 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 72 |
| 2025-05-13 | 4.870 | 5.020 | 4.840 | 4.880 | 4.880 | 280 |
| 2025-05-12 | 5.390 | 5.390 | 4.740 | 4.900 | 4.900 | 1,885 |
| 2025-05-09 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 0 |
| 2025-05-06 | 4.200 | 4.750 | 4.200 | 4.230 | 4.230 | 354 |
| 2025-05-05 | 4.150 | 4.430 | 3.820 | 3.980 | 3.980 | 470 |
| 2025-05-02 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 309 |
| 2025-04-30 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 29 |
| 2025-04-29 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 304 |
| 2025-04-28 | 3.710 | 3.850 | 3.660 | 3.850 | 3.850 | 147 |
| 2025-04-25 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 85 |
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.