Döhler S.A. (BVMF:DOHL4)
Brazil · Delayed Price · Currency is BRL 3.790
0.00 (0.00%)
May 29, 2026, 5:05 PM GMT-3
Döhler Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3.65 | 3.79 | 3.61 | 3.79 | 3.79 | - | 3,300 |
| May 28, 2026 | 3.80 | 3.80 | 3.69 | 3.79 | 3.79 | - | 2,300 |
| May 26, 2026 | 3.64 | 3.79 | 3.64 | 3.79 | 3.79 | - | 6,200 |
| May 22, 2026 | 3.80 | 3.80 | 3.58 | 3.79 | 3.79 | 0.53% | 2,300 |
| May 21, 2026 | 3.55 | 3.77 | 3.55 | 3.77 | 3.77 | -0.53% | 10,700 |
| May 20, 2026 | 3.65 | 3.79 | 3.59 | 3.79 | 3.79 | -1.30% | 5,700 |
| May 19, 2026 | 3.44 | 3.84 | 3.36 | 3.84 | 3.84 | 11.95% | 11,000 |
| May 18, 2026 | 3.43 | 3.48 | 3.20 | 3.43 | 3.43 | - | 17,200 |
| May 15, 2026 | 3.45 | 3.45 | 3.42 | 3.43 | 3.43 | -1.15% | 1,800 |
| May 14, 2026 | 3.55 | 3.55 | 3.45 | 3.47 | 3.47 | -2.25% | 2,000 |
| May 13, 2026 | 3.57 | 3.57 | 3.55 | 3.55 | 3.55 | -0.56% | 4,200 |
| May 12, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -0.56% | 200 |
| 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 | -1.73% | 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 |