Dotz S.A. (BVMF:DOTZ3)
Brazil · Delayed Price · Currency is BRL 4.740
-0.190 (-3.85%)
Jun 26, 2026, 4:54 PM GMT-3
Dotz S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |