Dotz S.A. (BVMF:DOTZ3)
Brazil · Delayed Price · Currency is BRL 7.08
-0.12 (-1.67%)
Nov 9, 2026, 3:35 PM GMT-3
Dotz S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 7.37 | 7.37 | 6.84 | 7.08 | 7.08 | -1.67% | 12,500 |
| Nov 6, 2026 | 6.97 | 7.20 | 6.63 | 7.20 | 7.20 | 8.93% | 11,600 |
| Nov 5, 2026 | 7.88 | 7.88 | 6.50 | 6.61 | 6.61 | -11.63% | 23,200 |
| Nov 4, 2026 | 7.22 | 7.65 | 7.22 | 7.48 | 7.48 | 3.74% | 16,900 |
| Nov 3, 2026 | 6.79 | 7.30 | 6.70 | 7.21 | 7.21 | 0.70% | 15,800 |
| Oct 30, 2026 | 7.88 | 7.91 | 7.10 | 7.16 | 7.16 | -9.14% | 29,500 |
| Oct 29, 2026 | 7.90 | 8.58 | 7.84 | 7.88 | 7.88 | -1.62% | 50,000 |
| Oct 28, 2026 | 8.65 | 8.65 | 7.92 | 8.01 | 8.01 | -7.93% | 17,100 |
| Oct 27, 2026 | 8.70 | 9.12 | 8.18 | 8.70 | 8.70 | 2.23% | 36,600 |
| Oct 26, 2026 | 12.50 | 12.70 | 8.20 | 8.51 | 8.51 | -34.54% | 104,800 |
| Oct 23, 2026 | 11.50 | 13.00 | 10.49 | 13.00 | 13.00 | 16.28% | 80,400 |
| Oct 22, 2026 | 12.11 | 12.25 | 10.90 | 11.18 | 11.18 | -9.11% | 45,900 |
| Oct 21, 2026 | 12.90 | 12.90 | 12.30 | 12.30 | 12.30 | -4.43% | 24,600 |
| Oct 20, 2026 | 13.55 | 13.87 | 12.56 | 12.87 | 12.87 | -4.24% | 58,700 |
| Oct 19, 2026 | 13.64 | 13.80 | 12.72 | 13.44 | 13.44 | -0.07% | 24,600 |
| Oct 16, 2026 | 12.70 | 13.60 | 12.70 | 13.45 | 13.45 | 6.83% | 30,400 |
| Oct 15, 2026 | 12.49 | 12.76 | 11.92 | 12.59 | 12.59 | 0.80% | 33,200 |
| Oct 14, 2026 | 12.34 | 13.09 | 12.12 | 12.49 | 12.49 | 2.38% | 16,400 |
| Oct 13, 2026 | 13.00 | 13.00 | 12.15 | 12.20 | 12.20 | -6.51% | 21,200 |
| Oct 9, 2026 | 11.70 | 13.05 | 11.70 | 13.05 | 13.05 | 13.48% | 24,600 |
| Oct 8, 2026 | 12.10 | 12.10 | 11.32 | 11.50 | 11.50 | -4.09% | 22,800 |
| Oct 7, 2026 | 10.96 | 12.01 | 10.72 | 11.99 | 11.99 | 9.40% | 29,400 |
| Oct 6, 2026 | 11.00 | 11.19 | 10.85 | 10.96 | 10.96 | -0.36% | 7,800 |
| Oct 5, 2026 | 11.00 | 11.24 | 10.62 | 11.00 | 11.00 | 2.80% | 24,000 |
| Oct 2, 2026 | 10.90 | 10.90 | 10.25 | 10.70 | 10.70 | -0.09% | 16,300 |
| Oct 1, 2026 | 10.40 | 10.71 | 9.69 | 10.71 | 10.71 | 2.10% | 36,400 |
| Sep 30, 2026 | 10.13 | 10.52 | 9.80 | 10.49 | 10.49 | 4.38% | 57,000 |
| Sep 29, 2026 | 10.38 | 10.53 | 10.05 | 10.05 | 10.05 | -3.37% | 22,800 |
| Sep 28, 2026 | 10.80 | 10.97 | 10.28 | 10.40 | 10.40 | -5.45% | 15,000 |
| Sep 25, 2026 | 11.50 | 11.65 | 11.00 | 11.00 | 11.00 | -3.51% | 16,000 |
| Sep 24, 2026 | 11.26 | 11.57 | 11.01 | 11.40 | 11.40 | 2.06% | 9,300 |
| Sep 23, 2026 | 11.10 | 11.35 | 10.81 | 11.17 | 11.17 | 0.99% | 12,600 |
| Sep 22, 2026 | 11.83 | 11.83 | 10.95 | 11.06 | 11.06 | -6.59% | 33,100 |
| Sep 21, 2026 | 10.71 | 11.84 | 10.71 | 11.84 | 11.84 | 7.64% | 14,000 |
| Sep 18, 2026 | 10.85 | 11.17 | 10.82 | 11.00 | 11.00 | 1.38% | 16,000 |
| Sep 17, 2026 | 10.71 | 11.00 | 10.71 | 10.85 | 10.85 | -1.27% | 29,600 |
| Sep 16, 2026 | 10.83 | 10.99 | 10.42 | 10.99 | 10.99 | 1.38% | 26,000 |
| Sep 15, 2026 | 10.42 | 10.86 | 10.29 | 10.84 | 10.84 | 2.46% | 50,100 |
| Sep 14, 2026 | 9.89 | 10.62 | 9.71 | 10.58 | 10.58 | 4.24% | 237,500 |
| Sep 11, 2026 | 10.29 | 10.69 | 10.01 | 10.15 | 10.15 | -1.46% | 23,100 |
| Sep 10, 2026 | 9.76 | 10.44 | 9.46 | 10.30 | 10.30 | 7.63% | 33,200 |
| Sep 9, 2026 | 10.00 | 10.25 | 9.35 | 9.57 | 9.57 | -4.30% | 50,200 |
| Sep 8, 2026 | 10.00 | 10.39 | 9.00 | 10.00 | 10.00 | -2.53% | 103,300 |
| Sep 4, 2026 | 10.41 | 11.45 | 10.25 | 10.26 | 10.26 | -5.00% | 37,500 |
| Sep 3, 2026 | 13.19 | 13.19 | 10.30 | 10.80 | 10.80 | -15.95% | 153,900 |
| Sep 2, 2026 | 11.14 | 13.46 | 11.14 | 12.85 | 12.85 | 15.35% | 137,300 |
| Sep 1, 2026 | 10.68 | 11.43 | 10.59 | 11.14 | 11.14 | 4.40% | 138,500 |
| Aug 31, 2026 | 10.23 | 10.72 | 10.08 | 10.67 | 10.67 | 4.92% | 163,100 |
| Aug 28, 2026 | 9.83 | 10.22 | 9.77 | 10.17 | 10.17 | 3.78% | 146,000 |
| Aug 27, 2026 | 9.72 | 9.85 | 9.61 | 9.80 | 9.80 | 0.41% | 32,000 |