Dotz S.A. (BVMF:DOTZ3)
Brazil
· Delayed Price · Currency is BRL 7.40
+0.38 (5.41%)
Sep 26, 2025, 4:18 PM GMT-3
Dotz S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.86 | 7.50 | 6.86 | 7.40 | 7.40 | 5.41% | 9,200 |
| Sep 25, 2025 | 7.18 | 7.29 | 6.92 | 7.02 | 7.02 | -3.97% | 12,400 |
| Sep 24, 2025 | 7.99 | 7.99 | 7.31 | 7.31 | 7.31 | -6.40% | 9,600 |
| Sep 23, 2025 | 7.66 | 7.89 | 7.50 | 7.81 | 7.81 | 2.09% | 8,200 |
| Sep 22, 2025 | 8.40 | 8.40 | 7.65 | 7.65 | 7.65 | -8.93% | 11,300 |
| Sep 19, 2025 | 8.80 | 8.80 | 7.93 | 8.40 | 8.40 | -1.98% | 10,500 |
| Sep 18, 2025 | 8.80 | 8.90 | 8.33 | 8.57 | 8.57 | -3.05% | 11,100 |
| Sep 17, 2025 | 8.94 | 8.95 | 8.76 | 8.84 | 8.84 | - | 6,500 |
| Sep 16, 2025 | 8.93 | 8.95 | 8.74 | 8.84 | 8.84 | -1.01% | 10,800 |
| Sep 15, 2025 | 8.93 | 8.93 | 8.73 | 8.93 | 8.93 | -0.22% | 10,000 |
| Sep 12, 2025 | 8.65 | 8.96 | 8.63 | 8.95 | 8.95 | 0.90% | 8,500 |
| Sep 11, 2025 | 8.97 | 8.97 | 8.29 | 8.87 | 8.87 | -1.22% | 12,300 |
| Sep 10, 2025 | 8.75 | 8.98 | 8.37 | 8.98 | 8.98 | -0.44% | 8,000 |
| Sep 9, 2025 | 9.09 | 9.09 | 8.58 | 9.02 | 9.02 | -0.11% | 8,400 |
| Sep 8, 2025 | 9.01 | 9.11 | 8.78 | 9.03 | 9.03 | -0.22% | 5,100 |
| Sep 5, 2025 | 9.13 | 9.13 | 8.82 | 9.05 | 9.05 | -0.98% | 16,600 |
| Sep 4, 2025 | 9.05 | 9.35 | 8.79 | 9.14 | 9.14 | 0.66% | 12,300 |
| Sep 3, 2025 | 8.75 | 9.38 | 8.70 | 9.08 | 9.08 | 1.00% | 35,700 |
| Sep 2, 2025 | 8.46 | 9.00 | 8.40 | 8.99 | 8.99 | 3.45% | 14,600 |
| Sep 1, 2025 | 8.07 | 9.36 | 8.07 | 8.69 | 8.69 | 7.68% | 32,800 |
| Aug 29, 2025 | 7.62 | 8.11 | 7.47 | 8.07 | 8.07 | 3.86% | 13,000 |
| Aug 28, 2025 | 7.69 | 7.84 | 7.43 | 7.77 | 7.77 | 3.19% | 8,700 |
| Aug 27, 2025 | 7.43 | 7.53 | 7.27 | 7.53 | 7.53 | 4.01% | 8,500 |
| Aug 26, 2025 | 7.19 | 7.90 | 7.01 | 7.24 | 7.24 | -2.16% | 33,300 |
| Aug 25, 2025 | 7.24 | 7.55 | 7.23 | 7.40 | 7.40 | 0.68% | 5,400 |
| Aug 22, 2025 | 7.20 | 7.38 | 7.19 | 7.35 | 7.35 | 5.00% | 6,500 |
| Aug 21, 2025 | 7.54 | 7.54 | 7.00 | 7.00 | 7.00 | -5.91% | 10,400 |
| Aug 20, 2025 | 7.13 | 7.51 | 6.95 | 7.44 | 7.44 | 7.20% | 6,200 |
| Aug 19, 2025 | 7.32 | 7.32 | 6.82 | 6.94 | 6.94 | -4.54% | 20,300 |
| Aug 18, 2025 | 7.66 | 7.66 | 7.27 | 7.27 | 7.27 | -5.58% | 23,300 |
| Aug 15, 2025 | 7.59 | 7.70 | 7.37 | 7.70 | 7.70 | 3.63% | 12,600 |
| Aug 14, 2025 | 6.65 | 7.43 | 6.58 | 7.43 | 7.43 | 12.75% | 79,300 |
| Aug 13, 2025 | 6.54 | 6.69 | 6.41 | 6.59 | 6.59 | 0.92% | 6,500 |
| Aug 12, 2025 | 6.32 | 6.69 | 6.19 | 6.53 | 6.53 | 0.46% | 12,600 |
| Aug 11, 2025 | 6.33 | 6.82 | 6.31 | 6.50 | 6.50 | 2.85% | 30,300 |
| Aug 8, 2025 | 6.11 | 6.50 | 6.11 | 6.32 | 6.32 | 2.76% | 7,900 |
| Aug 7, 2025 | 6.13 | 6.34 | 6.11 | 6.15 | 6.15 | -2.38% | 13,200 |
| Aug 6, 2025 | 6.00 | 6.30 | 6.00 | 6.30 | 6.30 | 5.00% | 17,700 |
| Aug 5, 2025 | 6.04 | 6.18 | 5.77 | 6.00 | 6.00 | -0.50% | 22,000 |
| Aug 4, 2025 | 5.88 | 6.08 | 5.88 | 6.03 | 6.03 | 2.55% | 18,400 |
| Aug 1, 2025 | 5.55 | 5.93 | 5.55 | 5.88 | 5.88 | 5.95% | 16,100 |
| Jul 31, 2025 | 5.15 | 5.55 | 5.15 | 5.55 | 5.55 | 4.72% | 8,100 |
| Jul 30, 2025 | 5.15 | 5.30 | 5.12 | 5.30 | 5.30 | 2.91% | 12,100 |
| Jul 29, 2025 | 5.01 | 5.15 | 5.00 | 5.15 | 5.15 | 3.83% | 17,700 |
| Jul 28, 2025 | 5.04 | 5.05 | 4.95 | 4.96 | 4.96 | -1.59% | 8,000 |
| Jul 25, 2025 | 5.04 | 5.04 | 4.92 | 5.04 | 5.04 | - | 10,500 |
| Jul 24, 2025 | 4.97 | 5.07 | 4.85 | 5.04 | 5.04 | 0.80% | 5,000 |
| Jul 23, 2025 | 5.19 | 5.19 | 4.96 | 5.00 | 5.00 | -0.99% | 4,800 |
| Jul 22, 2025 | 4.95 | 5.17 | 4.95 | 5.05 | 5.05 | -0.98% | 8,800 |
| Jul 21, 2025 | 4.98 | 5.10 | 4.86 | 5.10 | 5.10 | 2.41% | 11,100 |