Dotz S.A. (BVMF:DOTZ3)
Brazil · Delayed Price · Currency is BRL 7.79
+0.26 (3.45%)
Aug 28, 2025, 4:16 PM GMT-3
Dotz S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 7.69 | 7.84 | 7.43 | 7.77 | 7.77 | 3.19% | 8,700 |
| Aug 27, 2025 | 7.43 | 7.53 | 7.27 | 7.53 | 7.53 | 4.01% | 8,500 |
| Aug 26, 2025 | 7.19 | 7.90 | 7.01 | 7.24 | 7.24 | -2.16% | 33,300 |
| Aug 25, 2025 | 7.24 | 7.55 | 7.23 | 7.40 | 7.40 | 0.68% | 5,400 |
| Aug 22, 2025 | 7.20 | 7.38 | 7.19 | 7.35 | 7.35 | 5.00% | 6,500 |
| Aug 21, 2025 | 7.54 | 7.54 | 7.00 | 7.00 | 7.00 | -5.91% | 10,400 |
| Aug 20, 2025 | 7.13 | 7.51 | 6.95 | 7.44 | 7.44 | 7.20% | 6,200 |
| Aug 19, 2025 | 7.32 | 7.32 | 6.82 | 6.94 | 6.94 | -4.54% | 20,300 |
| Aug 18, 2025 | 7.66 | 7.66 | 7.27 | 7.27 | 7.27 | -5.58% | 23,300 |
| Aug 15, 2025 | 7.59 | 7.70 | 7.37 | 7.70 | 7.70 | 3.63% | 12,600 |
| Aug 14, 2025 | 6.65 | 7.43 | 6.58 | 7.43 | 7.43 | 12.75% | 79,300 |
| Aug 13, 2025 | 6.54 | 6.69 | 6.41 | 6.59 | 6.59 | 0.92% | 6,500 |
| Aug 12, 2025 | 6.32 | 6.69 | 6.19 | 6.53 | 6.53 | 0.46% | 12,600 |
| Aug 11, 2025 | 6.33 | 6.82 | 6.31 | 6.50 | 6.50 | 2.85% | 30,300 |
| Aug 8, 2025 | 6.11 | 6.50 | 6.11 | 6.32 | 6.32 | 2.76% | 7,900 |
| Aug 7, 2025 | 6.13 | 6.34 | 6.11 | 6.15 | 6.15 | -2.38% | 13,200 |
| Aug 6, 2025 | 6.00 | 6.30 | 6.00 | 6.30 | 6.30 | 5.00% | 17,700 |
| Aug 5, 2025 | 6.04 | 6.18 | 5.77 | 6.00 | 6.00 | -0.50% | 22,000 |
| Aug 4, 2025 | 5.88 | 6.08 | 5.88 | 6.03 | 6.03 | 2.55% | 18,400 |
| Aug 1, 2025 | 5.55 | 5.93 | 5.55 | 5.88 | 5.88 | 5.95% | 16,100 |
| Jul 31, 2025 | 5.15 | 5.55 | 5.15 | 5.55 | 5.55 | 4.72% | 8,100 |
| Jul 30, 2025 | 5.15 | 5.30 | 5.12 | 5.30 | 5.30 | 2.91% | 12,100 |
| Jul 29, 2025 | 5.01 | 5.15 | 5.00 | 5.15 | 5.15 | 3.83% | 17,700 |
| Jul 28, 2025 | 5.04 | 5.05 | 4.95 | 4.96 | 4.96 | -1.59% | 8,000 |
| Jul 25, 2025 | 5.04 | 5.04 | 4.92 | 5.04 | 5.04 | - | 10,500 |
| Jul 24, 2025 | 4.97 | 5.07 | 4.85 | 5.04 | 5.04 | 0.80% | 5,000 |
| Jul 23, 2025 | 5.19 | 5.19 | 4.96 | 5.00 | 5.00 | -0.99% | 4,800 |
| Jul 22, 2025 | 4.95 | 5.17 | 4.95 | 5.05 | 5.05 | -0.98% | 8,800 |
| Jul 21, 2025 | 4.98 | 5.10 | 4.86 | 5.10 | 5.10 | 2.41% | 11,100 |
| Jul 18, 2025 | 4.87 | 5.09 | 4.87 | 4.98 | 4.98 | -0.20% | 9,200 |
| Jul 17, 2025 | 4.99 | 5.07 | 4.81 | 4.99 | 4.99 | 1.42% | 10,900 |
| Jul 16, 2025 | 4.81 | 4.96 | 4.74 | 4.92 | 4.92 | 2.07% | 14,600 |
| Jul 15, 2025 | 4.91 | 4.94 | 4.65 | 4.82 | 4.82 | -0.82% | 13,700 |
| Jul 14, 2025 | 5.30 | 5.48 | 4.77 | 4.86 | 4.86 | -5.81% | 29,100 |
| Jul 11, 2025 | 5.15 | 5.17 | 4.95 | 5.16 | 5.16 | -1.71% | 16,900 |
| Jul 10, 2025 | 5.59 | 5.59 | 5.25 | 5.25 | 5.25 | -7.08% | 17,400 |
| Jul 9, 2025 | 6.30 | 6.30 | 5.65 | 5.65 | 5.65 | -7.68% | 11,900 |
| Jul 8, 2025 | 6.48 | 6.56 | 6.12 | 6.12 | 6.12 | -5.56% | 7,600 |
| Jul 7, 2025 | 6.58 | 6.88 | 6.48 | 6.48 | 6.48 | -2.11% | 9,200 |
| Jul 4, 2025 | 6.96 | 6.96 | 6.62 | 6.62 | 6.62 | -3.22% | 7,500 |
| Jul 3, 2025 | 6.86 | 6.99 | 6.77 | 6.84 | 6.84 | -1.30% | 9,900 |
| Jul 2, 2025 | 6.84 | 6.93 | 6.74 | 6.93 | 6.93 | 1.91% | 11,600 |
| Jul 1, 2025 | 6.74 | 6.82 | 6.59 | 6.80 | 6.80 | 2.26% | 8,600 |
| Jun 30, 2025 | 6.89 | 6.95 | 6.52 | 6.65 | 6.65 | -5.14% | 14,200 |
| Jun 27, 2025 | 7.32 | 7.39 | 6.86 | 7.01 | 7.01 | -3.97% | 16,300 |
| Jun 26, 2025 | 7.35 | 7.37 | 7.26 | 7.30 | 7.30 | -0.54% | 8,500 |
| Jun 25, 2025 | 7.35 | 7.39 | 7.19 | 7.34 | 7.34 | 2.23% | 12,500 |
| Jun 24, 2025 | 7.60 | 7.60 | 7.15 | 7.18 | 7.18 | -2.97% | 14,100 |
| Jun 23, 2025 | 7.33 | 7.53 | 7.10 | 7.40 | 7.40 | 0.54% | 33,800 |
| Jun 20, 2025 | 7.39 | 7.46 | 7.22 | 7.36 | 7.36 | -2.52% | 7,300 |