Dotz S.A. (BVMF:DOTZ3)
Brazil · Delayed Price · Currency is BRL 10.89
+0.19 (1.78%)
Oct 5, 2026, 2:15 PM GMT-3
Dotz S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 10.90 | 10.90 | 10.25 | 10.70 | - | -0.09% | 16,500 |
| 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% | 33,200 |
| 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% | 154,200 |
| 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 |
| Aug 26, 2026 | 9.85 | 9.85 | 9.69 | 9.76 | 9.76 | 0.10% | 78,300 |
| Aug 25, 2026 | 9.63 | 9.75 | 9.42 | 9.75 | 9.75 | 1.25% | 121,200 |
| Aug 24, 2026 | 8.90 | 9.63 | 8.80 | 9.63 | 9.63 | 7.84% | 277,400 |
| Aug 21, 2026 | 8.36 | 8.98 | 8.22 | 8.93 | 8.93 | 6.82% | 195,800 |
| Aug 20, 2026 | 8.46 | 8.46 | 7.69 | 8.36 | 8.36 | -1.18% | 174,400 |
| Aug 19, 2026 | 8.43 | 8.52 | 8.21 | 8.46 | 8.46 | 0.83% | 140,000 |
| Aug 18, 2026 | 8.10 | 8.45 | 7.80 | 8.39 | 8.39 | 3.71% | 173,400 |
| Aug 17, 2026 | 7.30 | 8.38 | 7.30 | 8.09 | 8.09 | 10.82% | 222,300 |
| Aug 14, 2026 | 6.23 | 7.30 | 6.23 | 7.30 | 7.30 | 21.26% | 431,500 |
| Aug 13, 2026 | 5.96 | 6.20 | 5.80 | 6.02 | 6.02 | 1.52% | 80,800 |
| Aug 12, 2026 | 5.81 | 5.95 | 5.66 | 5.93 | 5.93 | -2.63% | 70,600 |
| Aug 11, 2026 | 5.98 | 6.20 | 5.78 | 6.09 | 6.09 | 1.67% | 179,600 |
| 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 |