Döhler S.A. (BVMF:DOHL4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock4.030
0.00 (0.00%)
At close: Aug 7, 2025
Döhler Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | 200 |
| Aug 5, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -3.82% | 200 |
| Aug 4, 2025 | 4.02 | 4.19 | 4.00 | 4.19 | 4.19 | 4.75% | 700 |
| Aug 1, 2025 | 4.01 | 4.01 | 4.00 | 4.00 | 4.00 | -6.76% | 1,200 |
| Jul 30, 2025 | 4.01 | 4.29 | 4.00 | 4.29 | 4.29 | -0.23% | 500 |
| Jul 29, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 200 |
| Jul 25, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.23% | 100 |
| Jul 21, 2025 | 3.97 | 4.29 | 3.96 | 4.29 | 4.29 | 0.94% | 500 |
| Jul 18, 2025 | 3.97 | 4.25 | 3.97 | 4.25 | 4.25 | -1.16% | 300 |
| Jul 15, 2025 | 3.97 | 4.30 | 3.97 | 4.30 | 4.30 | -0.69% | 400 |
| Jul 11, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.46% | 200 |
| Jul 10, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 10.13% | 200 |
| Jul 9, 2025 | 4.00 | 4.00 | 3.95 | 3.95 | 3.95 | - | 1,300 |
| Jul 7, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -1.25% | 300 |
| Jul 3, 2025 | 3.95 | 4.00 | 3.95 | 4.00 | 4.00 | 1.27% | 200 |
| Jul 2, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | 1,000 |
| Jul 1, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | 200 |
| Jun 30, 2025 | 3.95 | 3.95 | 3.90 | 3.95 | 3.95 | - | 2,600 |
| Jun 27, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | 200 |
| Jun 25, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | 200 |
| Jun 24, 2025 | 3.83 | 4.00 | 3.83 | 3.95 | 3.95 | - | 400 |
| Jun 23, 2025 | 3.84 | 3.98 | 3.84 | 3.95 | 3.95 | 3.13% | 3,300 |
| Jun 20, 2025 | 3.80 | 3.94 | 3.78 | 3.83 | 3.83 | -2.79% | 4,200 |
| Jun 18, 2025 | 3.90 | 3.94 | 3.90 | 3.94 | 3.94 | 1.55% | 300 |
| Jun 17, 2025 | 4.00 | 4.00 | 3.70 | 3.88 | 3.88 | -2.76% | 2,500 |
| Jun 16, 2025 | 3.98 | 3.99 | 3.98 | 3.99 | 3.98 | 0.25% | 1,600 |
| Jun 13, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.97 | - | 400 |
| Jun 12, 2025 | 3.97 | 3.98 | 3.97 | 3.98 | 3.97 | 0.25% | 300 |
| Jun 10, 2025 | 3.82 | 3.97 | 3.82 | 3.97 | 3.96 | -0.25% | 400 |
| Jun 9, 2025 | 3.97 | 3.98 | 3.81 | 3.98 | 3.97 | -0.25% | 800 |
| Jun 6, 2025 | 3.97 | 3.99 | 3.97 | 3.99 | 3.98 | -0.25% | 700 |
| Jun 5, 2025 | 3.88 | 4.00 | 3.88 | 4.00 | 3.99 | 3.09% | 3,000 |
| Jun 4, 2025 | 3.78 | 3.88 | 3.78 | 3.88 | 3.87 | -0.51% | 1,400 |
| Jun 2, 2025 | 3.77 | 3.90 | 3.77 | 3.90 | 3.89 | 1.30% | 300 |
| May 30, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.84 | - | 300 |
| May 29, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.84 | -1.28% | 100 |
| May 28, 2025 | 3.89 | 3.90 | 3.88 | 3.90 | 3.89 | - | 2,700 |
| May 27, 2025 | 3.90 | 3.90 | 3.75 | 3.90 | 3.89 | -2.50% | 7,200 |
| May 26, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.99 | -1.23% | 100 |
| May 23, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.04 | 4.38% | 100 |
| May 22, 2025 | 3.83 | 3.98 | 3.81 | 3.88 | 3.87 | 1.84% | 4,500 |
| May 21, 2025 | 3.98 | 3.98 | 3.80 | 3.81 | 3.80 | -1.80% | 2,900 |
| May 20, 2025 | 3.87 | 4.00 | 3.82 | 3.88 | 3.87 | -4.20% | 5,400 |
| May 19, 2025 | 3.99 | 4.06 | 3.91 | 4.05 | 4.04 | 1.25% | 600 |
| May 16, 2025 | 3.85 | 4.07 | 3.85 | 4.00 | 3.99 | -2.20% | 24,600 |
| May 15, 2025 | 4.04 | 4.09 | 4.02 | 4.09 | 4.08 | 2.51% | 5,300 |
| May 14, 2025 | 3.83 | 4.05 | 3.83 | 3.99 | 3.98 | -1.97% | 1,700 |
| May 13, 2025 | 3.99 | 4.07 | 3.99 | 4.07 | 4.06 | - | 400 |
| May 12, 2025 | 3.80 | 4.07 | 3.80 | 4.07 | 4.06 | 1.75% | 300 |
| May 9, 2025 | 3.79 | 4.00 | 3.79 | 4.00 | 3.99 | 6.67% | 2,300 |