DOTZ3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 3.700 | 3.730 | 3.670 | 3.670 | 3.670 | 198 |
| 2025-04-23 | 3.710 | 3.720 | 3.410 | 3.690 | 3.690 | 26 |
| 2025-04-22 | 3.670 | 3.740 | 3.260 | 3.400 | 3.400 | 177 |
| 2025-04-17 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 142 |
| 2025-04-16 | 3.690 | 3.690 | 3.210 | 3.210 | 3.210 | 102 |
| 2025-04-15 | 3.360 | 3.600 | 3.200 | 3.600 | 3.600 | 69 |
| 2025-04-14 | 3.060 | 3.630 | 3.020 | 3.360 | 3.360 | 144 |
| 2025-04-11 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 170 |
| 2025-04-10 | 3.220 | 3.990 | 3.220 | 3.430 | 3.430 | 354 |
| 2025-04-09 | 3.520 | 3.700 | 3.010 | 3.260 | 3.260 | 79 |
| 2025-04-08 | 3.310 | 3.500 | 3.140 | 3.500 | 3.500 | 134 |
| 2025-04-07 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 34 |
| 2025-04-04 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 10 |
| 2025-04-03 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 28 |
| 2025-04-02 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 103 |
| 2025-04-01 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 325 |
| 2025-03-31 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 71 |
| 2025-03-28 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 65 |
| 2025-03-27 | 3.630 | 3.630 | 3.320 | 3.630 | 3.630 | 109 |
| 2025-03-26 | 3.450 | 3.520 | 3.290 | 3.520 | 3.520 | 79 |
| 2025-03-25 | 3.780 | 3.780 | 3.410 | 3.600 | 3.600 | 224 |
| 2025-03-24 | 3.540 | 3.770 | 3.440 | 3.560 | 3.560 | 552 |
| 2025-03-21 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 251 |
| 2025-03-20 | 3.740 | 3.740 | 3.650 | 3.650 | 3.650 | 82 |
| 2025-03-19 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 187 |
| 2025-03-18 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 178 |
| 2025-03-17 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 289 |
| 2025-03-14 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 106 |
| 2025-03-13 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 15 |
| 2025-03-12 | 3.560 | 3.600 | 3.300 | 3.400 | 3.400 | 90 |
| 2025-03-11 | 3.700 | 3.700 | 3.570 | 3.610 | 3.610 | 61 |
| 2025-03-10 | 3.550 | 3.740 | 3.510 | 3.510 | 3.510 | 159 |
| 2025-03-07 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 202 |
| 2025-03-06 | 3.550 | 3.700 | 3.500 | 3.640 | 3.640 | 383 |
| 2025-03-05 | 3.810 | 3.830 | 3.680 | 3.740 | 3.740 | 45 |
| 2025-02-28 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 215 |
| 2025-02-27 | 3.600 | 3.850 | 3.600 | 3.610 | 3.610 | 44 |
| 2025-02-26 | 3.860 | 3.860 | 3.500 | 3.780 | 3.780 | 82 |
| 2025-02-25 | 3.890 | 3.890 | 3.500 | 3.870 | 3.870 | 90 |
| 2025-02-24 | 3.880 | 3.890 | 3.840 | 3.840 | 3.840 | 21 |
| 2025-02-21 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 80 |
| 2025-02-20 | 3.510 | 3.900 | 3.510 | 3.900 | 3.900 | 121 |
| 2025-02-19 | 3.540 | 3.840 | 3.540 | 3.540 | 3.540 | 4 |
| 2025-02-18 | 3.800 | 3.800 | 3.570 | 3.800 | 3.800 | 126 |
| 2025-02-17 | 3.730 | 3.730 | 3.660 | 3.660 | 3.660 | 36 |
| 2025-02-14 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 251 |
| 2025-02-13 | 3.720 | 3.810 | 3.690 | 3.690 | 3.690 | 218 |
| 2025-02-12 | 3.720 | 3.750 | 3.500 | 3.680 | 3.680 | 200 |
| 2025-02-11 | 3.570 | 3.680 | 3.520 | 3.680 | 3.680 | 196 |
| 2025-02-10 | 3.580 | 3.790 | 3.580 | 3.590 | 3.590 | 445 |
| 2025-02-07 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 606 |
| 2025-02-06 | 3.840 | 3.950 | 3.560 | 3.600 | 3.600 | 180 |
| 2025-02-05 | 3.730 | 3.910 | 3.650 | 3.800 | 3.800 | 508 |
| 2025-02-04 | 3.350 | 4.190 | 3.350 | 3.680 | 3.680 | 1,582 |
| 2025-02-03 | 3.430 | 3.430 | 3.250 | 3.250 | 3.250 | 17 |
| 2025-01-31 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 423 |
| 2025-01-30 | 3.390 | 3.740 | 3.160 | 3.300 | 3.300 | 190 |
| 2025-01-29 | 2.900 | 3.300 | 2.900 | 3.300 | 3.300 | 19 |
| 2025-01-28 | 3.300 | 3.300 | 2.870 | 2.870 | 2.870 | 30 |
| 2025-01-27 | 3.240 | 3.400 | 3.240 | 3.390 | 3.390 | 128 |
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.