Dotz S.A. (BVMF:DOTZ3)
Brazil · Delayed Price · Currency is BRL 3.030
-0.010 (-0.33%)
Mar 2, 2026, 5:21 PM GMT-3
Dotz S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3.08 | 3.08 | 3.00 | 3.04 | 3.04 | -0.33% | 6,400 |
| Feb 26, 2026 | 3.07 | 3.14 | 2.95 | 3.05 | 3.05 | 2.35% | 8,600 |
| Feb 25, 2026 | 3.06 | 3.06 | 2.95 | 2.98 | 2.98 | - | 5,700 |
| Feb 24, 2026 | 3.06 | 3.06 | 2.92 | 2.98 | 2.98 | -2.30% | 8,200 |
| Feb 23, 2026 | 2.98 | 3.07 | 2.94 | 3.05 | 3.05 | 0.66% | 9,700 |
| Feb 20, 2026 | 3.07 | 3.07 | 2.94 | 3.03 | 3.03 | 1.68% | 12,900 |
| Feb 19, 2026 | 2.99 | 2.99 | 2.93 | 2.98 | 2.98 | 1.71% | 6,000 |
| Feb 18, 2026 | 2.93 | 2.98 | 2.89 | 2.93 | 2.93 | -0.34% | 10,000 |
| Feb 13, 2026 | 2.84 | 2.94 | 2.84 | 2.94 | 2.94 | 2.08% | 6,300 |
| Feb 12, 2026 | 2.85 | 2.90 | 2.85 | 2.88 | 2.88 | 1.77% | 5,700 |
| Feb 11, 2026 | 3.21 | 3.21 | 2.83 | 2.83 | 2.83 | -1.05% | 14,800 |
| Feb 10, 2026 | 3.16 | 3.16 | 2.82 | 2.86 | 2.86 | -10.90% | 62,000 |
| Feb 9, 2026 | 3.40 | 3.40 | 3.13 | 3.21 | 3.21 | -3.89% | 22,300 |
| Feb 6, 2026 | 3.37 | 3.44 | 3.27 | 3.34 | 3.34 | -2.91% | 19,400 |
| Feb 5, 2026 | 3.51 | 3.57 | 3.37 | 3.44 | 3.44 | -2.55% | 7,900 |
| Feb 4, 2026 | 3.63 | 3.68 | 3.52 | 3.53 | 3.53 | -4.85% | 12,100 |
| Feb 3, 2026 | 3.75 | 3.79 | 3.67 | 3.71 | 3.71 | -0.54% | 11,500 |
| Feb 2, 2026 | 3.89 | 3.89 | 3.73 | 3.73 | 3.73 | -1.58% | 9,100 |
| Jan 30, 2026 | 4.00 | 4.00 | 3.66 | 3.79 | 3.79 | -0.79% | 9,800 |
| Jan 29, 2026 | 3.95 | 4.07 | 3.75 | 3.82 | 3.82 | -0.78% | 10,500 |
| Jan 28, 2026 | 4.10 | 4.10 | 3.85 | 3.85 | 3.85 | -5.87% | 15,800 |
| Jan 27, 2026 | 4.25 | 4.25 | 4.09 | 4.09 | 4.09 | -1.68% | 8,800 |
| Jan 26, 2026 | 4.30 | 4.30 | 4.13 | 4.16 | 4.16 | -0.72% | 8,600 |
| Jan 23, 2026 | 4.11 | 4.20 | 4.11 | 4.19 | 4.19 | 1.70% | 7,100 |
| Jan 22, 2026 | 4.20 | 4.20 | 4.12 | 4.12 | 4.12 | -0.24% | 8,700 |
| Jan 21, 2026 | 4.36 | 4.36 | 4.06 | 4.13 | 4.13 | -5.28% | 12,300 |
| Jan 20, 2026 | 4.36 | 4.36 | 4.17 | 4.36 | 4.36 | - | 7,100 |
| Jan 19, 2026 | 4.13 | 4.36 | 4.03 | 4.36 | 4.36 | 7.92% | 14,800 |
| Jan 16, 2026 | 4.07 | 4.09 | 3.95 | 4.04 | 4.04 | -0.25% | 9,200 |
| Jan 15, 2026 | 4.06 | 4.06 | 3.90 | 4.05 | 4.05 | 1.00% | 8,700 |
| Jan 14, 2026 | 4.14 | 4.25 | 4.01 | 4.01 | 4.01 | -2.43% | 10,300 |
| Jan 13, 2026 | 4.28 | 4.28 | 4.11 | 4.11 | 4.11 | -0.24% | 8,100 |
| Jan 12, 2026 | 4.25 | 4.26 | 4.05 | 4.12 | 4.12 | -4.41% | 15,700 |
| Jan 9, 2026 | 4.33 | 4.34 | 4.30 | 4.31 | 4.31 | -0.46% | 13,800 |
| Jan 8, 2026 | 4.36 | 4.40 | 4.27 | 4.33 | 4.33 | -0.46% | 15,500 |
| 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 |