Döhler S.A. (BVMF:DOHL4)
Brazil · Delayed Price · Currency is BRL 3.590
-0.090 (-2.45%)
Oct 30, 2026, 3:47 PM GMT-3
Döhler Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.69 | 3.69 | 3.51 | 3.59 | 3.59 | -2.45% | 600 |
| Oct 29, 2026 | 3.68 | 3.68 | 3.64 | 3.68 | 3.68 | 2.22% | 2,800 |
| Oct 28, 2026 | 3.59 | 3.60 | 3.59 | 3.60 | 3.60 | 2.86% | 3,400 |
| Oct 27, 2026 | 3.56 | 3.60 | 3.45 | 3.50 | 3.50 | -4.11% | 7,200 |
| Oct 26, 2026 | 3.38 | 3.65 | 3.38 | 3.65 | 3.65 | 2.53% | 3,500 |
| Oct 23, 2026 | 3.55 | 3.65 | 3.55 | 3.56 | 3.56 | -1.39% | 2,400 |
| Oct 21, 2026 | 3.60 | 3.64 | 3.53 | 3.61 | 3.61 | 0.28% | 2,900 |
| Oct 20, 2026 | 3.54 | 3.70 | 3.51 | 3.60 | 3.60 | 2.56% | 16,600 |
| Oct 19, 2026 | 3.63 | 3.66 | 3.51 | 3.51 | 3.51 | -5.39% | 4,600 |
| Oct 15, 2026 | 3.60 | 3.71 | 3.54 | 3.71 | 3.71 | 2.20% | 5,300 |
| Oct 14, 2026 | 3.71 | 3.71 | 3.63 | 3.63 | 3.63 | -0.27% | 1,100 |
| Oct 13, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 400 |
| Oct 9, 2026 | 3.71 | 3.71 | 3.57 | 3.64 | 3.64 | 1.11% | 1,300 |
| 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 | - | 2,400 |
| 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% | 6,400 |
| 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% | 24,300 |
| 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% | 12,200 |
| 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 |