Döhler S.A. (BVMF:DOHL3)
Brazil · Delayed Price · Currency is BRL 6.51
+0.01 (0.15%)
Nov 17, 2025, 4:10 PM GMT-3
Döhler Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - | 300 |
| Jun 3, 2025 | 6.04 | 6.51 | 6.04 | 6.51 | 6.50 | 10.34% | 400 |
| Apr 7, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.89 | -6.35% | 100 |
| Apr 4, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.29 | 6.78% | 200 |
| Apr 2, 2025 | 5.80 | 6.00 | 5.80 | 5.90 | 5.89 | 7.08% | 300 |
| Mar 27, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.50 | - | 100 |
| Mar 20, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.50 | -11.13% | 200 |
| Mar 14, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.19 | 1.64% | 100 |
| Mar 11, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.09 | 1.67% | 200 |
| Feb 21, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.99 | - | 100 |
| Feb 20, 2025 | 5.60 | 6.00 | 5.60 | 6.00 | 5.99 | - | 200 |
| Feb 18, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.99 | 3.81% | 100 |
| Feb 6, 2025 | 6.05 | 6.05 | 5.60 | 5.78 | 5.77 | -8.25% | 300 |
| Jan 29, 2025 | 6.40 | 6.40 | 6.30 | 6.30 | 6.29 | -1.56% | 200 |
| Jan 28, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.39 | - | 100 |
| Jan 27, 2025 | 6.70 | 6.70 | 6.40 | 6.40 | 6.39 | -8.83% | 500 |
| Jan 24, 2025 | 7.50 | 7.50 | 7.02 | 7.02 | 7.01 | -6.40% | 200 |
| Jan 23, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.49 | -6.25% | 100 |
| Oct 28, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.99 | -19.92% | 200 |
| Oct 25, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.97 | -1.77% | 100 |
| Jul 2, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.15 | - | 200 |
| Jun 26, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.15 | -3.14% | 100 |
| Jun 10, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.48 | -17.97% | 200 |
| Jun 7, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.78 | 82.86% | 600 |
| Jun 6, 2024 | 7.01 | 7.01 | 7.00 | 7.00 | 6.99 | - | 400 |
| Jun 5, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.99 | 39.44% | 400 |
| Jun 4, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.01 | 0.20% | 200 |
| Jun 3, 2024 | 5.04 | 5.04 | 5.01 | 5.01 | 5.00 | -1.76% | 400 |
| May 20, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.09 | -3.59% | 100 |
| May 15, 2024 | 5.41 | 5.41 | 5.29 | 5.29 | 5.28 | -2.22% | 200 |
| May 14, 2024 | 5.07 | 5.96 | 5.07 | 5.41 | 5.40 | -9.83% | 1,600 |
| May 13, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.99 | -2.44% | 100 |
| May 10, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.14 | -0.81% | 100 |
| May 7, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.19 | -0.80% | 100 |
| May 3, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.24 | -0.64% | 100 |
| May 2, 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.28 | -0.94% | 100 |
| Apr 29, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.34 | -0.94% | 100 |
| Apr 26, 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.40 | -0.47% | 100 |
| Apr 10, 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.43 | -0.46% | 100 |
| Apr 8, 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.46 | -0.31% | 100 |
| Apr 1, 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.48 | -0.15% | 100 |
| Mar 22, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.49 | -0.15% | 100 |
| Mar 18, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.50 | - | 200 |
| Jan 25, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.50 | -7.00% | 100 |
| Dec 11, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.99 | 6.87% | 100 |
| Dec 6, 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.54 | -1.50% | 100 |
| Nov 27, 2023 | 6.90 | 6.90 | 6.65 | 6.65 | 6.64 | -5.00% | 200 |
| Nov 14, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.99 | - | 100 |
| Nov 1, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.99 | - | 200 |