Döhler S.A. (BVMF:DOHL4)
Brazil · Delayed Price · Currency is BRL 3.570
-0.020 (-0.56%)
May 12, 2026, 1:39 PM GMT-3
Döhler Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -0.55% | 400 |
| May 7, 2026 | 3.94 | 3.94 | 3.61 | 3.61 | 3.61 | -2.70% | 200 |
| May 6, 2026 | 3.78 | 3.78 | 3.63 | 3.71 | 3.67 | 0.27% | 800 |
| May 5, 2026 | 3.78 | 3.78 | 3.62 | 3.70 | 3.66 | 2.21% | 1,400 |
| May 4, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.58 | -1.09% | 100 |
| Apr 29, 2026 | 3.65 | 3.66 | 3.65 | 3.66 | 3.62 | - | 3,000 |
| Apr 28, 2026 | 3.56 | 3.66 | 3.56 | 3.66 | 3.62 | - | 3,500 |
| Apr 27, 2026 | 3.67 | 3.68 | 3.62 | 3.66 | 3.62 | -2.92% | 5,800 |
| Apr 24, 2026 | 3.67 | 3.77 | 3.61 | 3.77 | 3.73 | 2.17% | 3,800 |
| Apr 23, 2026 | 3.67 | 3.69 | 3.66 | 3.69 | 3.65 | - | 4,500 |
| Apr 22, 2026 | 3.65 | 3.69 | 3.65 | 3.69 | 3.65 | - | 4,600 |
| Apr 20, 2026 | 3.67 | 3.70 | 3.67 | 3.69 | 3.65 | 0.82% | 900 |
| Apr 17, 2026 | 3.66 | 3.68 | 3.65 | 3.66 | 3.62 | -1.08% | 1,500 |
| Apr 16, 2026 | 3.68 | 3.70 | 3.66 | 3.70 | 3.66 | - | 3,300 |
| Apr 15, 2026 | 3.65 | 3.70 | 3.64 | 3.70 | 3.66 | -0.27% | 3,700 |
| Apr 14, 2026 | 3.66 | 3.75 | 3.62 | 3.71 | 3.67 | - | 3,800 |
| Apr 13, 2026 | 3.66 | 3.76 | 3.58 | 3.71 | 3.67 | -3.89% | 12,700 |
| Apr 10, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.82 | 6.34% | 100 |
| Apr 9, 2026 | 3.71 | 3.79 | 3.63 | 3.63 | 3.59 | -0.55% | 2,500 |
| Apr 8, 2026 | 3.69 | 3.72 | 3.65 | 3.65 | 3.61 | -2.67% | 4,300 |
| Apr 7, 2026 | 3.71 | 3.75 | 3.70 | 3.75 | 3.71 | -2.34% | 1,800 |
| Apr 6, 2026 | 3.67 | 3.84 | 3.61 | 3.84 | 3.80 | 3.78% | 3,200 |
| Apr 2, 2026 | 3.65 | 3.70 | 3.64 | 3.70 | 3.66 | -1.86% | 1,200 |
| Apr 1, 2026 | 3.65 | 3.77 | 3.59 | 3.77 | 3.73 | -3.33% | 5,700 |
| Mar 30, 2026 | 3.71 | 3.90 | 3.70 | 3.90 | 3.86 | 5.12% | 1,400 |
| Mar 27, 2026 | 3.82 | 3.82 | 3.64 | 3.71 | 3.67 | -2.37% | 5,700 |
| Mar 26, 2026 | 3.59 | 3.80 | 3.53 | 3.80 | 3.76 | 5.56% | 2,600 |
| Mar 25, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.56 | 1.41% | 100 |
| Mar 24, 2026 | 3.55 | 3.55 | 3.50 | 3.55 | 3.52 | - | 1,300 |
| Mar 23, 2026 | 3.49 | 3.57 | 3.49 | 3.55 | 3.52 | 3.50% | 2,100 |
| Mar 20, 2026 | 3.56 | 3.56 | 3.43 | 3.43 | 3.40 | -4.46% | 3,300 |
| Mar 19, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.55 | -2.97% | 100 |
| Mar 17, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.66 | - | 400 |
| Mar 16, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.66 | - | 200 |
| Mar 11, 2026 | 3.72 | 3.72 | 3.70 | 3.70 | 3.66 | -2.37% | 1,100 |
| Mar 5, 2026 | 3.75 | 3.79 | 3.75 | 3.79 | 3.75 | - | 400 |
| Mar 4, 2026 | 3.82 | 3.82 | 3.63 | 3.79 | 3.75 | - | 1,300 |
| Mar 3, 2026 | 3.78 | 3.79 | 3.74 | 3.79 | 3.75 | -3.56% | 800 |
| Feb 27, 2026 | 3.78 | 3.93 | 3.76 | 3.93 | 3.89 | 1.03% | 3,700 |
| Feb 26, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.85 | 1.04% | 100 |
| Feb 23, 2026 | 3.91 | 3.91 | 3.75 | 3.85 | 3.81 | -1.53% | 900 |
| Feb 20, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.87 | 3.71% | 400 |
| Feb 19, 2026 | 3.89 | 3.89 | 3.77 | 3.77 | 3.73 | -2.58% | 1,200 |
| Feb 18, 2026 | 3.81 | 3.87 | 3.74 | 3.87 | 3.83 | 1.31% | 2,300 |
| Feb 13, 2026 | 3.59 | 3.82 | 3.57 | 3.82 | 3.78 | - | 1,600 |
| Feb 12, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.78 | 0.53% | 200 |
| Feb 11, 2026 | 3.92 | 3.92 | 3.80 | 3.80 | 3.76 | 1.88% | 500 |
| Feb 10, 2026 | 3.86 | 3.86 | 3.70 | 3.73 | 3.69 | -3.37% | 2,700 |
| Feb 9, 2026 | 3.76 | 3.86 | 3.76 | 3.86 | 3.82 | 2.66% | 200 |
| Feb 6, 2026 | 3.84 | 3.93 | 3.76 | 3.76 | 3.72 | -2.34% | 700 |