Döhler S.A. (BVMF:DOHL4)
Brazil · Delayed Price · Currency is BRL 3.660
-0.060 (-1.61%)
Aug 30, 2026, 8:30 AM GMT-3
Döhler Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 3.70 | 3.70 | 3.60 | 3.66 | 3.66 | -1.61% | 8,700 |
| Aug 27, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.27% | 5,000 |
| Aug 26, 2026 | 3.72 | 3.73 | 3.61 | 3.73 | 3.73 | 1.63% | 4,400 |
| Aug 25, 2026 | 3.61 | 3.67 | 3.60 | 3.67 | 3.67 | -1.08% | 4,400 |
| Aug 24, 2026 | 3.71 | 3.71 | 3.65 | 3.71 | 3.71 | 0.82% | 6,400 |
| Aug 21, 2026 | 3.50 | 3.71 | 3.50 | 3.68 | 3.68 | 2.22% | 13,800 |
| Aug 20, 2026 | 3.72 | 3.73 | 3.57 | 3.60 | 3.60 | -3.49% | 24,700 |
| Aug 19, 2026 | 3.72 | 3.73 | 3.65 | 3.73 | 3.73 | 0.81% | 6,600 |
| Aug 18, 2026 | 3.67 | 3.70 | 3.61 | 3.70 | 3.70 | 1.65% | 7,100 |
| Aug 17, 2026 | 3.65 | 3.70 | 3.61 | 3.64 | 3.64 | 1.11% | 12,700 |
| Aug 14, 2026 | 3.61 | 3.61 | 3.52 | 3.60 | 3.60 | -2.44% | 5,400 |
| Aug 13, 2026 | 3.56 | 3.69 | 3.56 | 3.69 | 3.69 | 2.50% | 700 |
| Aug 12, 2026 | 3.67 | 3.67 | 3.60 | 3.60 | 3.60 | -4.00% | 1,000 |
| Aug 6, 2026 | 3.73 | 3.75 | 3.62 | 3.75 | 3.75 | -0.27% | 5,900 |
| Aug 5, 2026 | 3.65 | 3.76 | 3.65 | 3.76 | 3.76 | -0.53% | 700 |
| Aug 4, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | 7,000 |
| Aug 3, 2026 | 3.59 | 3.78 | 3.59 | 3.78 | 3.78 | 1.07% | 11,100 |
| Jul 31, 2026 | 3.80 | 3.80 | 3.62 | 3.74 | 3.74 | -2.09% | 10,200 |
| Jul 30, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 4.37% | 100 |
| Jul 29, 2026 | 3.61 | 3.74 | 3.60 | 3.66 | 3.66 | -2.92% | 2,300 |
| Jul 28, 2026 | 3.78 | 3.78 | 3.56 | 3.77 | 3.77 | - | 19,200 |
| Jul 27, 2026 | 3.88 | 3.88 | 3.62 | 3.77 | 3.77 | -1.82% | 11,200 |
| Jul 24, 2026 | 3.84 | 3.84 | 3.71 | 3.84 | 3.84 | 3.50% | 3,300 |
| Jul 23, 2026 | 3.71 | 3.77 | 3.70 | 3.71 | 3.71 | -1.33% | 3,000 |
| Jul 22, 2026 | 3.75 | 3.76 | 3.75 | 3.76 | 3.76 | - | 400 |
| Jul 20, 2026 | 3.76 | 3.76 | 3.70 | 3.76 | 3.76 | - | 400 |
| Jul 17, 2026 | 3.67 | 3.76 | 3.66 | 3.76 | 3.76 | - | 1,100 |
| Jul 16, 2026 | 3.65 | 3.76 | 3.65 | 3.76 | 3.76 | - | 2,000 |
| Jul 15, 2026 | 3.79 | 3.79 | 3.71 | 3.76 | 3.76 | -0.53% | 700 |
| Jul 14, 2026 | 3.70 | 3.78 | 3.70 | 3.78 | 3.78 | -2.83% | 300 |
| Jul 10, 2026 | 3.65 | 3.89 | 3.65 | 3.89 | 3.89 | 5.14% | 3,700 |
| Jul 9, 2026 | 3.62 | 3.72 | 3.62 | 3.70 | 3.70 | 0.27% | 600 |
| Jul 8, 2026 | 3.65 | 3.69 | 3.60 | 3.69 | 3.69 | -0.27% | 9,200 |
| Jul 7, 2026 | 3.66 | 3.71 | 3.56 | 3.70 | 3.70 | -1.07% | 7,300 |
| Jul 6, 2026 | 3.60 | 3.74 | 3.53 | 3.74 | 3.74 | -1.06% | 4,200 |
| Jul 3, 2026 | 3.63 | 3.78 | 3.62 | 3.78 | 3.78 | 1.07% | 3,500 |
| Jul 2, 2026 | 3.61 | 3.74 | 3.61 | 3.74 | 3.74 | -0.27% | 200 |
| Jul 1, 2026 | 3.74 | 3.75 | 3.74 | 3.75 | 3.75 | 2.74% | 300 |
| Jun 30, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -3.44% | 100 |
| Jun 29, 2026 | 3.63 | 3.78 | 3.62 | 3.78 | 3.78 | - | 1,500 |
| Jun 26, 2026 | 3.61 | 3.78 | 3.61 | 3.78 | 3.78 | - | 200 |
| Jun 25, 2026 | 3.65 | 3.78 | 3.65 | 3.78 | 3.78 | - | 200 |
| Jun 23, 2026 | 3.64 | 3.78 | 3.56 | 3.78 | 3.78 | - | 4,700 |
| Jun 22, 2026 | 3.60 | 3.78 | 3.60 | 3.78 | 3.78 | 0.27% | 1,400 |
| Jun 19, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - | 300 |
| Jun 12, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.53% | 100 |
| Jun 11, 2026 | 3.74 | 3.75 | 3.74 | 3.75 | 3.75 | 0.27% | 300 |
| Jun 10, 2026 | 3.54 | 3.74 | 3.53 | 3.74 | 3.74 | 1.08% | 4,000 |
| Jun 8, 2026 | 3.55 | 3.70 | 3.55 | 3.70 | 3.70 | - | 400 |
| Jun 3, 2026 | 3.63 | 3.70 | 3.63 | 3.70 | 3.70 | -2.37% | 2,200 |