Döhler S.A. (BVMF:DOHL3)
Brazil · Delayed Price · Currency is BRL 5.90
-0.40 (-6.35%)
Apr 7, 2025, 2:30 PM GMT-3
Döhler Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Apr 30, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Apr 29, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Apr 28, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Apr 25, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Apr 24, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Apr 23, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Apr 22, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Apr 17, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Apr 16, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Apr 15, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Apr 14, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Apr 11, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Apr 10, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Apr 9, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Apr 8, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Apr 7, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -6.35% | 100 |
| Apr 4, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 6.78% | 200 |
| Apr 3, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Apr 2, 2025 | 5.80 | 6.00 | 5.80 | 5.90 | 5.90 | 7.08% | 300 |
| Apr 1, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |
| Mar 31, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |
| Mar 28, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |
| Mar 27, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | 100 |
| Mar 26, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |
| Mar 25, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |
| Mar 24, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |
| Mar 21, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |
| Mar 20, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -11.13% | 200 |
| Mar 19, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Mar 18, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Mar 17, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Mar 14, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.64% | 100 |
| Mar 13, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Mar 12, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Mar 11, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | 200 |
| Mar 10, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Mar 7, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Mar 6, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Mar 5, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Feb 28, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Feb 27, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Feb 26, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Feb 25, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Feb 24, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Feb 21, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 100 |
| Feb 20, 2025 | 5.60 | 6.00 | 5.60 | 6.00 | 6.00 | - | 200 |
| Feb 19, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Feb 18, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 3.81% | 100 |
| Feb 17, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - | - |