Dotz S.A. (BVMF:DOTZ3)
Brazil · Delayed Price · Currency is BRL 5.99
+0.08 (1.35%)
Aug 10, 2026, 5:03 PM GMT-3
Dotz S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 6.25 | 6.25 | 5.64 | 5.99 | 5.99 | 1.35% | 67,900 |
| Aug 7, 2026 | 5.95 | 6.03 | 5.64 | 5.91 | 5.91 | - | 63,600 |
| Aug 6, 2026 | 6.12 | 6.33 | 5.53 | 5.91 | 5.91 | -4.68% | 111,500 |
| Aug 5, 2026 | 6.12 | 6.21 | 6.11 | 6.20 | 6.20 | 2.82% | 73,900 |
| Aug 4, 2026 | 5.96 | 6.10 | 5.96 | 6.03 | 6.03 | 2.73% | 21,800 |
| Aug 3, 2026 | 5.86 | 5.90 | 5.86 | 5.87 | 5.87 | 5.20% | 83,600 |
| Jul 31, 2026 | 5.63 | 5.76 | 5.50 | 5.58 | 5.58 | -0.89% | 67,100 |
| Jul 30, 2026 | 5.15 | 5.70 | 5.03 | 5.63 | 5.63 | 12.38% | 192,500 |
| Jul 29, 2026 | 4.77 | 5.03 | 4.67 | 5.01 | 5.01 | 3.51% | 115,800 |
| Jul 28, 2026 | 4.74 | 4.95 | 4.74 | 4.84 | 4.84 | 1.68% | 59,600 |
| Jul 27, 2026 | 4.89 | 4.89 | 4.65 | 4.76 | 4.76 | -0.21% | 73,200 |
| Jul 24, 2026 | 4.69 | 4.80 | 4.69 | 4.77 | 4.77 | 3.02% | 127,100 |
| Jul 23, 2026 | 4.12 | 4.73 | 4.12 | 4.63 | 4.63 | 9.20% | 167,200 |
| Jul 22, 2026 | 3.97 | 4.29 | 3.84 | 4.24 | 4.24 | 6.00% | 143,000 |
| Jul 21, 2026 | 3.92 | 4.02 | 3.92 | 4.00 | 4.00 | 2.30% | 31,400 |
| Jul 20, 2026 | 3.85 | 3.93 | 3.85 | 3.91 | 3.91 | 0.77% | 85,300 |
| Jul 17, 2026 | 3.86 | 3.94 | 3.86 | 3.88 | 3.88 | - | 21,700 |
| Jul 16, 2026 | 3.80 | 3.89 | 3.79 | 3.88 | 3.88 | -0.77% | 11,600 |
| Jul 15, 2026 | 3.94 | 3.94 | 3.82 | 3.91 | 3.91 | 0.51% | 35,600 |
| Jul 14, 2026 | 3.90 | 3.94 | 3.88 | 3.89 | 3.89 | 1.30% | 134,100 |
| Jul 13, 2026 | 4.04 | 4.04 | 3.76 | 3.84 | 3.84 | -2.04% | 84,600 |
| Jul 10, 2026 | 3.86 | 3.94 | 3.86 | 3.92 | 3.92 | 0.77% | 18,700 |
| Jul 9, 2026 | 3.80 | 3.95 | 3.80 | 3.89 | 3.89 | 1.30% | 111,600 |
| Jul 8, 2026 | 3.85 | 4.05 | 3.83 | 3.84 | 3.84 | -1.54% | 84,300 |
| Jul 7, 2026 | 3.91 | 4.13 | 3.85 | 3.90 | 3.90 | -2.74% | 130,100 |
| Jul 6, 2026 | 3.95 | 4.12 | 3.91 | 4.01 | 4.01 | 2.82% | 12,200 |
| Jul 3, 2026 | 4.01 | 4.15 | 3.89 | 3.90 | 3.90 | -2.50% | 29,100 |
| Jul 2, 2026 | 4.14 | 4.38 | 3.90 | 4.00 | 4.00 | -4.31% | 54,900 |
| Jul 1, 2026 | 4.12 | 4.69 | 4.12 | 4.18 | 4.18 | - | 12,300 |
| Jun 30, 2026 | 4.48 | 4.75 | 4.18 | 4.18 | 4.18 | -6.90% | 72,800 |
| Jun 29, 2026 | 4.67 | 4.76 | 4.38 | 4.49 | 4.49 | -5.27% | 76,000 |
| Jun 26, 2026 | 4.96 | 4.96 | 4.64 | 4.74 | 4.74 | -3.85% | 82,800 |
| Jun 25, 2026 | 4.96 | 4.96 | 4.83 | 4.93 | 4.93 | -0.80% | 49,400 |
| Jun 24, 2026 | 4.90 | 5.03 | 4.90 | 4.97 | 4.97 | -0.40% | 46,200 |
| Jun 23, 2026 | 5.03 | 5.05 | 4.89 | 4.99 | 4.99 | -1.96% | 76,300 |
| Jun 22, 2026 | 5.12 | 5.12 | 5.04 | 5.09 | 5.09 | -0.78% | 10,600 |
| Jun 19, 2026 | 5.15 | 5.39 | 5.07 | 5.13 | 5.13 | 0.20% | 21,300 |
| Jun 18, 2026 | 5.21 | 5.41 | 5.05 | 5.12 | 5.12 | -3.21% | 32,400 |
| Jun 17, 2026 | 5.29 | 5.40 | 5.28 | 5.29 | 5.29 | 0.19% | 17,200 |
| Jun 16, 2026 | 5.36 | 5.41 | 5.02 | 5.28 | 5.28 | -1.12% | 22,700 |
| Jun 15, 2026 | 4.95 | 5.80 | 4.95 | 5.34 | 5.34 | 8.98% | 50,500 |
| Jun 12, 2026 | 4.90 | 5.16 | 4.90 | 4.90 | 4.90 | -2.58% | 44,600 |
| Jun 11, 2026 | 4.47 | 5.14 | 4.47 | 5.03 | 5.03 | 10.79% | 62,000 |
| Jun 10, 2026 | 4.20 | 4.60 | 4.20 | 4.54 | 4.54 | 6.32% | 72,200 |
| Jun 9, 2026 | 4.20 | 4.27 | 4.10 | 4.27 | 4.27 | 4.15% | 12,600 |
| Jun 8, 2026 | 3.91 | 4.18 | 3.90 | 4.10 | 4.10 | 3.54% | 18,900 |
| Jun 5, 2026 | 3.95 | 4.08 | 3.95 | 3.96 | 3.96 | -1.49% | 32,200 |
| Jun 3, 2026 | 3.96 | 4.11 | 3.96 | 4.02 | 4.02 | -0.50% | 10,500 |
| Jun 2, 2026 | 4.20 | 4.22 | 4.01 | 4.04 | 4.04 | -1.46% | 11,300 |
| Jun 1, 2026 | 4.06 | 4.12 | 3.86 | 4.10 | 4.10 | 1.23% | 16,800 |