Dotz S.A. (BVMF:DOTZ3)
Brazil flag Brazil · Delayed Price · Currency is BRL
6.29
-0.01 (-0.16%)
Aug 7, 2025, 4:39 PM GMT-3

MoneyLion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20256.136.346.116.346.340.63%8,400
Aug 6, 20256.006.306.006.306.305.00%17,700
Aug 5, 20256.046.185.776.006.00-0.50%22,000
Aug 4, 20255.886.085.886.036.032.55%18,400
Aug 1, 20255.555.935.555.885.885.95%16,100
Jul 31, 20255.155.555.155.555.554.72%8,100
Jul 30, 20255.155.305.125.305.302.91%12,100
Jul 29, 20255.015.155.005.155.153.83%17,700
Jul 28, 20255.045.054.954.964.96-1.59%8,000
Jul 25, 20255.045.044.925.045.04-10,500
Jul 24, 20254.975.074.855.045.040.80%5,000
Jul 23, 20255.195.194.965.005.00-0.99%4,800
Jul 22, 20254.955.174.955.055.05-0.98%8,800
Jul 21, 20254.985.104.865.105.102.41%11,100
Jul 18, 20254.875.094.874.984.98-0.20%9,200
Jul 17, 20254.995.074.814.994.991.42%10,900
Jul 16, 20254.814.964.744.924.922.07%14,600
Jul 15, 20254.914.944.654.824.82-0.82%13,700
Jul 14, 20255.305.484.774.864.86-5.81%29,100
Jul 11, 20255.155.174.955.165.16-1.71%16,900
Jul 10, 20255.595.595.255.255.25-7.08%17,400
Jul 9, 20256.306.305.655.655.65-7.68%11,900
Jul 8, 20256.486.566.126.126.12-5.56%7,600
Jul 7, 20256.586.886.486.486.48-2.11%9,200
Jul 4, 20256.966.966.626.626.62-3.22%7,500
Jul 3, 20256.866.996.776.846.84-1.30%9,900
Jul 2, 20256.846.936.746.936.931.91%11,600
Jul 1, 20256.746.826.596.806.802.26%8,600
Jun 30, 20256.896.956.526.656.65-5.14%14,200
Jun 27, 20257.327.396.867.017.01-3.97%16,300
Jun 26, 20257.357.377.267.307.30-0.54%8,500
Jun 25, 20257.357.397.197.347.342.23%12,500
Jun 24, 20257.607.607.157.187.18-2.97%14,100
Jun 23, 20257.337.537.107.407.400.54%33,800
Jun 20, 20257.397.467.227.367.36-2.52%7,300
Jun 18, 20257.537.727.427.557.55-1.31%10,900
Jun 17, 20257.797.827.577.657.65-1.42%18,800
Jun 16, 20257.707.897.647.767.76-46,400
Jun 13, 20257.447.767.447.767.764.16%27,200
Jun 12, 20257.567.597.407.457.45-1.84%13,100
Jun 11, 20257.207.597.197.597.595.42%24,700
Jun 10, 20257.987.997.207.207.20-9.09%50,000
Jun 9, 20257.998.147.607.927.92-0.13%21,000
Jun 6, 20257.958.107.697.937.93-0.75%28,300
Jun 5, 20257.678.157.527.997.995.13%26,100
Jun 4, 20257.537.707.537.607.60-13,400
Jun 3, 20257.437.607.337.607.603.40%13,600
Jun 2, 20258.008.227.317.357.35-7.78%29,800
May 30, 20256.527.976.527.977.9719.85%40,900
May 29, 20256.476.906.476.656.651.22%22,100