Döhler S.A. (DOHL3.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 10:05AM BRT
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| 29 May 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| 28 May 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| 27 May 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| 24 May 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| 23 May 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| 22 May 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| 21 May 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| 20 May 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 100 |
| 17 May 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| 16 May 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| 15 May 2024 | 5.41 | 5.41 | 5.29 | 5.29 | 5.29 | 200 |
| 14 May 2024 | 5.07 | 5.96 | 5.07 | 5.41 | 5.41 | 1,600 |
| 13 May 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 100 |
| 10 May 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 100 |
| 09 May 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 08 May 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 07 May 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 100 |
| 06 May 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 03 May 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 100 |
| 02 May 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 100 |
| 30 Apr 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 29 Apr 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 100 |
| 26 Apr 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 100 |
| 25 Apr 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
| 24 Apr 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
| 23 Apr 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
| 22 Apr 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
| 19 Apr 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
| 18 Apr 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
| 17 Apr 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
| 16 Apr 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
| 15 Apr 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
| 12 Apr 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
| 11 Apr 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
| 10 Apr 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 100 |
| 09 Apr 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| 08 Apr 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 100 |
| 05 Apr 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| 04 Apr 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| 03 Apr 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| 02 Apr 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| 01 Apr 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 100 |
| 28 Mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 27 Mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 26 Mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 25 Mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 22 Mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 100 |
| 21 Mar 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 20 Mar 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 19 Mar 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 18 Mar 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 200 |
| 15 Mar 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 14 Mar 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 13 Mar 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 12 Mar 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 11 Mar 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 08 Mar 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 07 Mar 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 06 Mar 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 05 Mar 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 04 Mar 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 01 Mar 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 29 Feb 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 28 Feb 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 27 Feb 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 26 Feb 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 23 Feb 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 22 Feb 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 21 Feb 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 20 Feb 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 19 Feb 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 16 Feb 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 15 Feb 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 14 Feb 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 09 Feb 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 08 Feb 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 07 Feb 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 06 Feb 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 05 Feb 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 02 Feb 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 01 Feb 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 31 Jan 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 30 Jan 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 29 Jan 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 26 Jan 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 25 Jan 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 100 |
| 24 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 23 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 22 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 19 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 18 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 17 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 16 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 15 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 12 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 11 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 10 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 09 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 08 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.