UK markets close in 1 hour 8 minutes

Dotz S.A. (DOTZ3.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
7.16+0.17 (+2.43%)
As of 11:05AM BRT. Market open.
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20246.907.386.907.167.161,700
26 Jun 20246.847.206.846.996.9910,200
25 Jun 20246.847.256.846.846.849,300
24 Jun 20247.107.376.706.846.846,400
21 Jun 20247.197.196.856.926.929,400
20 Jun 20246.867.416.587.097.0919,300
19 Jun 20246.927.086.566.676.677,200
18 Jun 20246.836.976.796.926.926,300
17 Jun 20247.587.586.716.856.8512,300
14 Jun 20247.797.797.477.587.587,400
13 Jun 20248.008.207.557.757.7543,600
12 Jun 20248.078.137.958.008.0013,500
11 Jun 20248.118.268.058.058.059,300
10 Jun 20248.008.317.958.128.1214,300
07 Jun 20247.938.187.938.008.007,000
06 Jun 20247.898.247.897.927.926,300
05 Jun 20248.108.317.918.008.009,100
04 Jun 20248.168.487.887.887.8813,700
03 Jun 20248.178.638.178.198.199,200
31 May 20248.388.658.178.178.1720,300
29 May 20248.368.538.178.308.3012,600
28 May 20248.358.698.358.368.367,000
27 May 20248.508.668.388.448.449,000
24 May 20248.458.688.328.378.3711,400
23 May 20248.458.718.288.298.2912,800
22 May 20248.458.708.458.458.457,900
21 May 20248.758.758.408.558.558,900
20 May 20248.818.818.408.778.7712,900
17 May 20248.298.808.298.758.7513,200
16 May 20248.708.848.228.288.2811,100
15 May 20248.508.828.508.678.6711,100
14 May 20248.218.878.108.668.6615,000
13 May 20248.058.388.058.208.207,700
10 May 20248.608.798.028.108.1019,400
09 May 20248.698.838.358.838.8313,800
08 May 20248.908.908.388.798.7910,200
07 May 20248.568.988.568.888.8811,200
06 May 20248.499.098.398.808.8016,500
03 May 20249.119.118.538.608.6012,200
02 May 20247.538.757.208.758.7554,000
30 Apr 20247.128.036.967.517.5139,500
29 Apr 20247.287.656.807.607.6023,900
26 Apr 20246.578.006.577.377.3776,700
25 Apr 20245.376.395.376.346.3453,600
24 Apr 20245.555.695.435.435.4323,400
23 Apr 20245.515.745.515.525.5216,500
22 Apr 20245.605.985.335.475.4724,500
19 Apr 20245.475.685.455.455.4517,400
18 Apr 20245.265.545.235.545.5422,400
17 Apr 20245.475.765.255.265.2620,400
16 Apr 20245.355.575.255.375.3724,300
15 Apr 20245.655.655.225.225.2210,900
12 Apr 20245.966.055.395.605.6031,600
11 Apr 20245.536.025.235.885.8822,100
10 Apr 20245.185.544.935.525.5224,700
09 Apr 20244.765.214.765.185.1839,300
08 Apr 20244.824.884.764.764.768,800
05 Apr 20245.165.164.804.824.8228,400
04 Apr 20245.255.275.115.175.1717,800
03 Apr 20245.495.495.275.385.3812,400
02 Apr 20245.525.595.395.455.458,800
01 Apr 20245.885.955.515.515.5115,400
28 Mar 20245.915.995.855.905.9020,200
27 Mar 20245.835.955.835.955.957,300
26 Mar 20246.096.095.825.985.9828,000
25 Mar 20246.076.116.006.006.005,900
22 Mar 20246.006.086.006.066.066,300
21 Mar 20246.026.106.016.016.015,900
20 Mar 20246.086.156.006.026.026,900
19 Mar 20246.256.256.026.026.0222,700
18 Mar 20246.436.536.146.176.1715,400
15 Mar 20246.486.756.246.256.2515,800
14 Mar 20246.336.656.336.446.4422,300
13 Mar 20246.276.566.276.326.3210,900
12 Mar 20246.686.776.316.326.3236,800
11 Mar 20246.696.906.366.526.5219,500
08 Mar 20246.626.936.486.686.6817,200
07 Mar 20246.796.986.596.636.6311,800
06 Mar 20246.756.996.726.726.7213,000
05 Mar 20246.677.056.626.946.9420,800
04 Mar 20246.907.286.626.626.6214,400
01 Mar 20246.827.096.816.866.868,000
29 Feb 20246.917.296.756.756.7510,200
28 Feb 20247.097.276.976.976.9710,900
27 Feb 20247.237.357.077.107.1011,300
26 Feb 20247.397.397.087.247.2413,000
23 Feb 20247.287.397.077.367.3617,500
22 Feb 20247.257.287.087.287.287,700
21 Feb 20247.277.377.167.237.238,500
20 Feb 20247.197.427.067.157.1512,600
19 Feb 20247.417.417.127.197.199,000
16 Feb 20247.017.407.017.387.385,700
15 Feb 20247.417.417.157.157.153,700
14 Feb 20247.157.336.987.287.289,600
09 Feb 20247.667.667.187.197.1912,200
08 Feb 20247.697.807.177.497.4911,100
07 Feb 20247.357.987.157.987.9813,300
06 Feb 20247.337.427.087.407.405,800
05 Feb 20247.167.436.857.137.1311,400
02 Feb 20247.317.316.947.167.1610,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...