Döhler S.A. (BVMF:DOHL4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock3.700
0.00 (0.00%)
At close: Mar 11, 2026
Döhler Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 3.72 | 3.72 | 3.70 | 3.70 | 3.70 | -2.37% | 1,100 |
| Mar 5, 2026 | 3.75 | 3.79 | 3.75 | 3.79 | 3.79 | - | 400 |
| Mar 4, 2026 | 3.82 | 3.82 | 3.63 | 3.79 | 3.79 | - | 1,300 |
| Mar 3, 2026 | 3.78 | 3.79 | 3.74 | 3.79 | 3.79 | -3.56% | 800 |
| Feb 27, 2026 | 3.78 | 3.93 | 3.76 | 3.93 | 3.93 | 1.03% | 3,700 |
| Feb 26, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 1.04% | 100 |
| Feb 23, 2026 | 3.91 | 3.91 | 3.75 | 3.85 | 3.85 | -1.53% | 900 |
| Feb 20, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 3.71% | 400 |
| Feb 19, 2026 | 3.89 | 3.89 | 3.77 | 3.77 | 3.77 | -2.58% | 1,200 |
| Feb 18, 2026 | 3.81 | 3.87 | 3.74 | 3.87 | 3.87 | 1.31% | 2,300 |
| Feb 13, 2026 | 3.59 | 3.82 | 3.57 | 3.82 | 3.82 | - | 1,600 |
| Feb 12, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.53% | 200 |
| Feb 11, 2026 | 3.92 | 3.92 | 3.80 | 3.80 | 3.80 | 1.88% | 500 |
| Feb 10, 2026 | 3.86 | 3.86 | 3.70 | 3.73 | 3.73 | -3.37% | 2,700 |
| Feb 9, 2026 | 3.76 | 3.86 | 3.76 | 3.86 | 3.86 | 2.66% | 200 |
| Feb 6, 2026 | 3.84 | 3.93 | 3.76 | 3.76 | 3.76 | -2.34% | 700 |
| Feb 5, 2026 | 3.85 | 3.97 | 3.85 | 3.85 | 3.85 | -0.26% | 2,000 |
| Feb 4, 2026 | 3.85 | 3.88 | 3.85 | 3.86 | 3.86 | 0.52% | 3,200 |
| Feb 3, 2026 | 3.97 | 4.05 | 3.84 | 3.84 | 3.84 | -3.52% | 3,500 |
| Feb 2, 2026 | 4.05 | 4.06 | 3.70 | 3.98 | 3.98 | 2.31% | 6,900 |
| Jan 30, 2026 | 4.05 | 4.05 | 3.86 | 3.89 | 3.89 | 2.10% | 3,000 |
| Jan 29, 2026 | 3.83 | 4.06 | 3.80 | 3.81 | 3.81 | - | 2,400 |
| Jan 28, 2026 | 4.09 | 4.09 | 3.81 | 3.81 | 3.81 | 1.06% | 600 |
| Jan 27, 2026 | 3.90 | 3.90 | 3.70 | 3.77 | 3.77 | -3.33% | 5,500 |
| Jan 26, 2026 | 3.70 | 3.99 | 3.70 | 3.90 | 3.90 | -2.01% | 300 |
| Jan 23, 2026 | 3.65 | 3.98 | 3.65 | 3.98 | 3.98 | - | 4,100 |
| Jan 22, 2026 | 3.71 | 3.98 | 3.64 | 3.98 | 3.98 | 2.05% | 11,000 |
| Jan 21, 2026 | 4.06 | 4.09 | 3.90 | 3.90 | 3.90 | 4.84% | 700 |
| Jan 20, 2026 | 3.69 | 3.73 | 3.69 | 3.72 | 3.72 | 0.27% | 1,700 |
| Jan 19, 2026 | 3.69 | 3.71 | 3.69 | 3.71 | 3.71 | 0.82% | 5,800 |
| Jan 16, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.27% | 1,100 |
| Jan 15, 2026 | 3.64 | 3.69 | 3.60 | 3.69 | 3.69 | - | 2,300 |
| Jan 14, 2026 | 3.68 | 3.69 | 3.68 | 3.69 | 3.69 | - | 300 |
| Jan 13, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.54% | 1,500 |
| Jan 12, 2026 | 3.66 | 3.67 | 3.64 | 3.67 | 3.67 | - | 1,400 |
| Jan 8, 2026 | 3.69 | 3.70 | 3.64 | 3.67 | 3.67 | 0.82% | 800 |
| Jan 7, 2026 | 3.65 | 3.68 | 3.64 | 3.64 | 3.64 | -1.89% | 5,400 |
| Jan 6, 2026 | 3.66 | 3.71 | 3.65 | 3.71 | 3.71 | - | 3,200 |
| Jan 5, 2026 | 3.68 | 3.71 | 3.68 | 3.71 | 3.71 | - | 1,900 |
| Dec 30, 2025 | 3.68 | 3.71 | 3.57 | 3.71 | 3.71 | - | 4,400 |
| Dec 18, 2025 | 3.70 | 3.73 | 3.52 | 3.71 | 3.71 | 0.54% | 3,100 |
| Dec 17, 2025 | 3.71 | 3.71 | 3.68 | 3.69 | 3.69 | - | 2,400 |
| Dec 16, 2025 | 3.71 | 3.72 | 3.69 | 3.69 | 3.69 | -1.07% | 1,400 |
| Dec 15, 2025 | 3.70 | 3.73 | 3.70 | 3.73 | 3.73 | - | 1,200 |
| Dec 12, 2025 | 3.70 | 3.73 | 3.68 | 3.73 | 3.73 | -0.27% | 600 |
| Dec 11, 2025 | 3.74 | 3.74 | 3.68 | 3.74 | 3.74 | 0.27% | 2,500 |
| Dec 10, 2025 | 3.71 | 3.73 | 3.67 | 3.73 | 3.73 | 0.27% | 7,400 |
| Dec 9, 2025 | 3.71 | 3.76 | 3.70 | 3.72 | 3.72 | -1.33% | 4,800 |
| Dec 8, 2025 | 3.73 | 3.77 | 3.68 | 3.77 | 3.77 | 0.27% | 4,800 |
| Dec 5, 2025 | 3.76 | 3.80 | 3.63 | 3.76 | 3.76 | -0.27% | 9,600 |