Dotz S.A. (BVMF:DOTZ3)
Brazil · Delayed Price · Currency is BRL 4.330
-0.020 (-0.46%)
Jan 8, 2026, 5:29 PM GMT-3
Dotz S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 4.36 | 4.39 | 4.34 | 4.34 | - | -0.23% | 2,900 |
| Jan 7, 2026 | 4.51 | 4.51 | 4.33 | 4.35 | 4.35 | -0.91% | 12,400 |
| Jan 6, 2026 | 4.50 | 4.50 | 4.36 | 4.39 | 4.39 | -1.57% | 11,100 |
| Jan 5, 2026 | 4.53 | 4.53 | 4.31 | 4.46 | 4.46 | -0.89% | 12,500 |
| Jan 2, 2026 | 4.00 | 4.56 | 4.00 | 4.50 | 4.50 | 28.57% | 42,700 |
| Dec 30, 2025 | 4.98 | 5.05 | 3.50 | 3.50 | 3.50 | -28.57% | 22,500 |
| Dec 29, 2025 | 4.91 | 5.14 | 4.90 | 4.90 | 4.90 | -2.00% | 9,100 |
| Dec 26, 2025 | 4.91 | 5.00 | 4.90 | 5.00 | 5.00 | 0.81% | 5,600 |
| Dec 23, 2025 | 5.02 | 5.23 | 4.92 | 4.96 | 4.96 | -1.39% | 14,900 |
| Dec 22, 2025 | 5.23 | 5.23 | 4.90 | 5.03 | 5.03 | -3.82% | 11,100 |
| Dec 19, 2025 | 5.80 | 5.80 | 5.23 | 5.23 | 5.23 | -10.14% | 14,500 |
| Dec 18, 2025 | 5.83 | 5.97 | 5.82 | 5.82 | 5.82 | -1.85% | 5,400 |
| Dec 17, 2025 | 6.19 | 6.40 | 5.85 | 5.93 | 5.93 | -6.76% | 16,500 |
| Dec 16, 2025 | 6.20 | 6.37 | 6.06 | 6.36 | 6.36 | 1.92% | 8,100 |
| Dec 15, 2025 | 6.29 | 6.38 | 6.10 | 6.24 | 6.24 | -2.35% | 4,500 |
| Dec 12, 2025 | 6.15 | 6.41 | 6.15 | 6.39 | 6.39 | 1.27% | 5,700 |
| Dec 11, 2025 | 6.51 | 6.51 | 6.18 | 6.31 | 6.31 | 0.16% | 6,600 |
| Dec 10, 2025 | 6.05 | 6.30 | 6.03 | 6.30 | 6.30 | 4.48% | 4,400 |
| Dec 9, 2025 | 6.35 | 6.44 | 6.03 | 6.03 | 6.03 | -3.21% | 6,100 |
| Dec 8, 2025 | 6.40 | 6.40 | 6.09 | 6.23 | 6.23 | -3.41% | 6,800 |
| Dec 5, 2025 | 6.15 | 6.45 | 6.13 | 6.45 | 6.45 | 2.06% | 5,900 |
| Dec 4, 2025 | 6.13 | 6.59 | 6.13 | 6.32 | 6.32 | 0.32% | 11,700 |
| Dec 3, 2025 | 6.25 | 6.40 | 6.10 | 6.30 | 6.30 | -1.87% | 4,800 |
| Dec 2, 2025 | 6.50 | 6.50 | 6.26 | 6.42 | 6.42 | 1.26% | 5,100 |
| Dec 1, 2025 | 6.65 | 6.65 | 6.33 | 6.34 | 6.34 | -2.16% | 5,500 |
| Nov 28, 2025 | 6.37 | 6.67 | 6.06 | 6.48 | 6.48 | 4.01% | 5,600 |
| Nov 27, 2025 | 6.37 | 6.40 | 5.81 | 6.23 | 6.23 | 2.13% | 7,300 |
| Nov 26, 2025 | 5.71 | 6.10 | 5.71 | 6.10 | 6.10 | 4.81% | 4,600 |
| Nov 25, 2025 | 5.85 | 6.12 | 5.82 | 5.82 | 5.82 | -1.85% | 3,300 |
| Nov 24, 2025 | 5.95 | 6.13 | 5.86 | 5.93 | 5.93 | -3.42% | 5,000 |
| Nov 21, 2025 | 6.08 | 6.18 | 5.33 | 6.14 | 6.14 | -1.76% | 12,100 |
| Nov 19, 2025 | 7.15 | 7.15 | 6.25 | 6.25 | 6.25 | -10.20% | 6,600 |
| Nov 18, 2025 | 7.00 | 7.06 | 6.80 | 6.96 | 6.96 | 0.29% | 5,100 |
| Nov 17, 2025 | 7.05 | 7.21 | 6.78 | 6.94 | 6.94 | 1.02% | 5,300 |
| Nov 14, 2025 | 7.18 | 7.34 | 6.87 | 6.87 | 6.87 | -4.32% | 10,700 |
| Nov 13, 2025 | 7.06 | 7.39 | 6.94 | 7.18 | 7.18 | - | 8,800 |
| Nov 12, 2025 | 7.50 | 7.54 | 6.90 | 7.18 | 7.18 | -4.14% | 16,400 |
| Nov 11, 2025 | 7.49 | 7.49 | 7.35 | 7.49 | 7.49 | -0.13% | 6,600 |
| Nov 10, 2025 | 7.40 | 7.54 | 7.04 | 7.50 | 7.50 | 3.45% | 7,300 |
| Nov 7, 2025 | 7.02 | 7.61 | 7.02 | 7.25 | 7.25 | 1.40% | 6,400 |
| Nov 6, 2025 | 7.47 | 7.49 | 7.03 | 7.15 | 7.15 | -4.28% | 12,500 |
| Nov 5, 2025 | 7.73 | 7.73 | 7.47 | 7.47 | 7.47 | -3.24% | 6,300 |
| Nov 4, 2025 | 7.76 | 7.94 | 7.60 | 7.72 | 7.72 | -0.52% | 6,300 |
| Nov 3, 2025 | 7.73 | 7.94 | 7.73 | 7.76 | 7.76 | -2.14% | 5,100 |
| Oct 31, 2025 | 7.67 | 7.93 | 7.67 | 7.93 | 7.93 | 2.45% | 4,800 |
| Oct 30, 2025 | 7.78 | 7.92 | 7.74 | 7.74 | 7.74 | -0.13% | 3,800 |
| Oct 29, 2025 | 7.97 | 7.97 | 7.73 | 7.75 | 7.75 | -3.00% | 5,100 |
| Oct 28, 2025 | 7.99 | 7.99 | 7.73 | 7.99 | 7.99 | 1.27% | 4,000 |
| Oct 27, 2025 | 7.65 | 7.92 | 7.63 | 7.89 | 7.89 | 1.28% | 4,700 |
| Oct 24, 2025 | 8.00 | 8.00 | 7.77 | 7.79 | 7.79 | -1.27% | 6,400 |