Dotz S.A. (BVMF:DOTZ3)
Brazil · Delayed Price · Currency is BRL 4.020
-0.020 (-0.50%)
Jun 3, 2026, 5:03 PM GMT-3
Dotz S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 4.09 | 4.16 | 3.90 | 4.05 | 4.05 | 1.50% | 17,900 |
| May 28, 2026 | 4.07 | 4.10 | 3.96 | 3.99 | 3.99 | -1.97% | 10,500 |
| May 27, 2026 | 3.82 | 4.07 | 3.82 | 4.07 | 4.07 | 5.99% | 22,000 |
| May 26, 2026 | 3.85 | 3.89 | 3.78 | 3.84 | 3.84 | - | 10,400 |
| May 25, 2026 | 3.82 | 3.87 | 3.70 | 3.84 | 3.84 | 2.67% | 10,000 |
| May 22, 2026 | 3.94 | 3.94 | 3.60 | 3.74 | 3.74 | -4.10% | 24,000 |
| May 21, 2026 | 3.71 | 3.92 | 3.71 | 3.90 | 3.90 | 4.00% | 14,900 |
| May 20, 2026 | 3.86 | 4.00 | 3.75 | 3.75 | 3.75 | -3.85% | 19,800 |
| May 19, 2026 | 3.96 | 4.35 | 3.76 | 3.90 | 3.90 | -2.50% | 83,700 |
| May 18, 2026 | 3.89 | 4.40 | 3.62 | 4.00 | 4.00 | 2.04% | 83,500 |
| May 15, 2026 | 3.15 | 3.96 | 3.15 | 3.92 | 3.92 | 33.79% | 223,900 |
| May 14, 2026 | 2.95 | 3.01 | 2.83 | 2.93 | 2.93 | -2.33% | 8,900 |
| May 13, 2026 | 3.05 | 3.06 | 2.93 | 3.00 | 3.00 | 0.33% | 6,000 |
| May 12, 2026 | 3.07 | 3.08 | 2.97 | 2.99 | 2.99 | -0.33% | 8,600 |
| May 11, 2026 | 3.13 | 3.14 | 3.00 | 3.00 | 3.00 | -4.46% | 5,800 |
| May 8, 2026 | 3.03 | 3.14 | 2.94 | 3.14 | 3.14 | 4.67% | 13,100 |
| May 7, 2026 | 3.16 | 3.26 | 2.99 | 3.00 | 3.00 | -3.23% | 24,800 |
| May 6, 2026 | 3.25 | 3.26 | 3.10 | 3.10 | 3.10 | -2.52% | 24,700 |
| May 5, 2026 | 3.35 | 3.55 | 3.18 | 3.18 | 3.18 | -5.92% | 22,700 |
| May 4, 2026 | 3.35 | 3.39 | 3.29 | 3.38 | 3.38 | -0.59% | 9,500 |
| Apr 30, 2026 | 3.30 | 3.42 | 3.28 | 3.40 | 3.40 | 0.59% | 6,900 |
| Apr 29, 2026 | 3.39 | 3.40 | 3.32 | 3.38 | 3.38 | -0.29% | 7,700 |
| Apr 28, 2026 | 3.47 | 3.47 | 3.39 | 3.39 | 3.39 | -2.02% | 10,300 |
| Apr 27, 2026 | 3.52 | 3.65 | 3.40 | 3.46 | 3.46 | -3.35% | 14,200 |
| Apr 24, 2026 | 3.78 | 3.78 | 3.51 | 3.58 | 3.58 | -3.50% | 6,500 |
| Apr 23, 2026 | 3.80 | 3.81 | 3.70 | 3.71 | 3.71 | -1.33% | 10,200 |
| Apr 22, 2026 | 3.95 | 3.95 | 3.71 | 3.76 | 3.76 | -2.34% | 9,300 |
| Apr 20, 2026 | 3.99 | 3.99 | 3.82 | 3.85 | 3.85 | -0.77% | 4,600 |
| Apr 17, 2026 | 3.81 | 3.99 | 3.75 | 3.88 | 3.88 | -1.02% | 10,900 |
| Apr 16, 2026 | 3.84 | 3.94 | 3.84 | 3.92 | 3.92 | -0.51% | 6,200 |
| Apr 15, 2026 | 3.99 | 4.14 | 3.74 | 3.94 | 3.94 | 1.03% | 16,000 |
| Apr 14, 2026 | 3.94 | 3.94 | 3.75 | 3.90 | 3.90 | -0.76% | 8,500 |
| Apr 13, 2026 | 3.79 | 3.94 | 3.79 | 3.93 | 3.93 | 3.15% | 7,200 |
| Apr 10, 2026 | 3.68 | 4.00 | 3.68 | 3.81 | 3.81 | 0.53% | 13,100 |
| Apr 9, 2026 | 3.70 | 4.05 | 3.60 | 3.79 | 3.79 | 2.43% | 17,900 |
| Apr 8, 2026 | 3.73 | 3.73 | 3.40 | 3.70 | 3.70 | 1.65% | 14,500 |
| Apr 7, 2026 | 3.79 | 3.79 | 3.58 | 3.64 | 3.64 | -3.70% | 9,800 |
| Apr 6, 2026 | 3.57 | 3.78 | 3.48 | 3.78 | 3.78 | 5.59% | 7,600 |
| Apr 2, 2026 | 3.50 | 3.58 | 3.41 | 3.58 | 3.58 | 2.29% | 20,200 |
| Apr 1, 2026 | 3.45 | 3.63 | 3.33 | 3.50 | 3.50 | 2.04% | 8,700 |
| Mar 31, 2026 | 3.02 | 3.53 | 3.02 | 3.43 | 3.43 | 13.58% | 38,100 |
| Mar 30, 2026 | 3.01 | 3.02 | 2.79 | 3.02 | 3.02 | 2.37% | 19,600 |
| Mar 27, 2026 | 2.97 | 3.00 | 2.81 | 2.95 | 2.95 | 10.90% | 56,800 |
| Mar 26, 2026 | 2.91 | 3.04 | 2.65 | 2.66 | 2.66 | -9.52% | 42,100 |
| Mar 25, 2026 | 2.99 | 3.00 | 2.88 | 2.94 | 2.94 | -1.67% | 18,000 |
| Mar 24, 2026 | 2.96 | 3.06 | 2.96 | 2.99 | 2.99 | 1.01% | 17,100 |
| Mar 23, 2026 | 2.94 | 3.11 | 2.86 | 2.96 | 2.96 | 3.14% | 26,300 |