Dotz S.A. (BVMF:DOTZ3)
Brazil · Delayed Price · Currency is BRL 2.990
+0.030 (1.01%)
Mar 24, 2026, 4:26 PM GMT-3
Dotz S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 2.94 | 3.11 | 2.86 | 2.96 | 2.96 | 3.14% | 26,300 |
| Mar 20, 2026 | 3.29 | 3.35 | 2.86 | 2.87 | 2.87 | -13.03% | 28,300 |
| Mar 19, 2026 | 3.77 | 3.77 | 3.27 | 3.30 | 3.30 | -12.70% | 19,700 |
| Mar 18, 2026 | 4.10 | 4.10 | 3.70 | 3.78 | 3.78 | -6.67% | 22,400 |
| Mar 17, 2026 | 4.08 | 4.17 | 3.80 | 4.05 | 4.05 | -3.57% | 12,700 |
| Mar 16, 2026 | 4.12 | 4.30 | 4.09 | 4.20 | 4.20 | 1.45% | 68,800 |
| Mar 13, 2026 | 3.87 | 4.30 | 3.87 | 4.14 | 4.14 | 8.38% | 70,500 |
| Mar 12, 2026 | 3.19 | 4.07 | 3.19 | 3.82 | 3.82 | 23.23% | 59,100 |
| Mar 11, 2026 | 2.98 | 3.11 | 2.90 | 3.10 | 3.10 | 4.03% | 22,700 |
| Mar 10, 2026 | 2.90 | 2.99 | 2.90 | 2.98 | 2.98 | 4.20% | 7,300 |
| Mar 9, 2026 | 2.87 | 2.95 | 2.84 | 2.86 | 2.86 | 0.70% | 5,100 |
| Mar 6, 2026 | 2.99 | 2.99 | 2.84 | 2.84 | 2.84 | -4.38% | 7,500 |
| Mar 5, 2026 | 3.03 | 3.03 | 2.92 | 2.97 | 2.97 | -1.33% | 6,000 |
| Mar 4, 2026 | 3.01 | 3.11 | 2.93 | 3.01 | 3.01 | - | 6,100 |
| Mar 3, 2026 | 3.09 | 3.09 | 2.92 | 3.01 | 3.01 | -2.59% | 11,000 |
| Mar 2, 2026 | 3.10 | 3.10 | 3.02 | 3.09 | 3.09 | 1.64% | 6,500 |
| 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 |