Döhler S.A. (BVMF:DOHL4)
Brazil · Delayed Price · Currency is BRL 3.640
+0.040 (1.11%)
Oct 9, 2026, 12:34 PM GMT-3
Döhler Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 3.71 | 3.71 | 3.57 | 3.64 | 3.64 | 1.11% | 2,000 |
| Oct 8, 2026 | 3.63 | 3.66 | 3.60 | 3.60 | 3.60 | -0.83% | 3,300 |
| Oct 7, 2026 | 3.73 | 3.73 | 3.56 | 3.63 | 3.63 | -1.09% | 7,200 |
| Oct 6, 2026 | 3.71 | 3.71 | 3.56 | 3.67 | 3.67 | -0.54% | 500 |
| Oct 1, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.82% | 100 |
| Sep 28, 2026 | 3.58 | 3.67 | 3.58 | 3.66 | 3.66 | -0.81% | 3,100 |
| Sep 24, 2026 | 3.67 | 3.69 | 3.67 | 3.69 | 3.69 | -1.07% | 200 |
| Sep 23, 2026 | 3.66 | 3.73 | 3.63 | 3.73 | 3.73 | - | 2,100 |
| Sep 17, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | 100 |
| Sep 16, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 1.36% | 100 |
| Sep 15, 2026 | 3.66 | 3.68 | 3.63 | 3.68 | 3.68 | - | 1,700 |
| Sep 14, 2026 | 3.73 | 3.73 | 3.62 | 3.68 | 3.68 | - | 3,100 |
| Sep 11, 2026 | 3.68 | 3.68 | 3.65 | 3.68 | 3.68 | 0.27% | 9,300 |
| Sep 10, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -0.54% | 100 |
| Sep 9, 2026 | 3.60 | 3.70 | 3.60 | 3.69 | 3.69 | 0.54% | 400 |
| Sep 8, 2026 | 3.66 | 3.69 | 3.60 | 3.67 | 3.67 | -1.61% | 7,800 |
| Sep 4, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 1.08% | 100 |
| Sep 3, 2026 | 3.73 | 3.73 | 3.69 | 3.69 | 3.69 | 0.54% | 2,100 |
| Sep 2, 2026 | 3.67 | 3.67 | 3.65 | 3.67 | 3.67 | 0.27% | 1,700 |
| Sep 1, 2026 | 3.73 | 3.73 | 3.60 | 3.66 | 3.66 | -0.81% | 4,900 |
| Aug 31, 2026 | 3.70 | 3.70 | 3.61 | 3.69 | 3.69 | 0.82% | 6,500 |
| 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 |