Dotz SA DOTZ3
BMFBOVESPA · Brazil · Technology Services
BRL 9.96-0.53 (-5.05%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 9.96 | -5.05% | BRL 10.40 | BRL 10.40 | BRL 9.69 | 27.60K |
| 2026-09-30 | BRL 10.49 | +4.38% | BRL 10.13 | BRL 10.52 | BRL 9.80 | 57.00K |
| 2026-09-29 | BRL 10.05 | -3.37% | BRL 10.38 | BRL 10.53 | BRL 10.05 | 22.80K |
| 2026-09-28 | BRL 10.40 | -5.45% | BRL 10.80 | BRL 10.97 | BRL 10.28 | 16.00K |
| 2026-09-25 | BRL 11.00 | -3.51% | BRL 11.50 | BRL 11.65 | BRL 11.00 | 16.10K |
| 2026-09-24 | BRL 11.40 | +2.06% | BRL 11.26 | BRL 11.57 | BRL 11.01 | 9.30K |
| 2026-09-23 | BRL 11.17 | +0.99% | BRL 11.10 | BRL 11.35 | BRL 10.81 | 12.60K |
| 2026-09-22 | BRL 11.06 | -6.59% | BRL 11.83 | BRL 11.83 | BRL 10.95 | 33.20K |
| 2026-09-21 | BRL 11.84 | +7.64% | BRL 10.71 | BRL 11.84 | BRL 10.71 | 14.00K |
| 2026-09-18 | BRL 11.00 | +1.38% | BRL 10.85 | BRL 11.17 | BRL 10.82 | 16.00K |
| 2026-09-17 | BRL 10.85 | -1.27% | BRL 10.71 | BRL 11.00 | BRL 10.71 | 29.60K |
| 2026-09-16 | BRL 10.99 | +1.38% | BRL 10.83 | BRL 10.99 | BRL 10.42 | 26.00K |
| 2026-09-15 | BRL 10.84 | +2.46% | BRL 10.42 | BRL 10.86 | BRL 10.29 | 58.50K |
| 2026-09-14 | BRL 10.58 | +4.24% | BRL 9.89 | BRL 10.62 | BRL 9.71 | 237.50K |
| 2026-09-11 | BRL 10.15 | -1.46% | BRL 10.29 | BRL 10.69 | BRL 10.01 | 23.10K |
| 2026-09-10 | BRL 10.30 | +7.63% | BRL 9.76 | BRL 10.44 | BRL 9.46 | 33.60K |
| 2026-09-09 | BRL 9.57 | -4.30% | BRL 10.00 | BRL 10.25 | BRL 9.35 | 52.50K |
| 2026-09-08 | BRL 10.00 | -2.53% | BRL 10.00 | BRL 10.39 | BRL 9.00 | 103.40K |
| 2026-09-04 | BRL 10.26 | -5.00% | BRL 10.41 | BRL 11.45 | BRL 10.25 | 38.00K |
| 2026-09-03 | BRL 10.80 | -15.95% | BRL 13.19 | BRL 13.19 | BRL 10.30 | 154.20K |
| 2026-09-02 | BRL 12.85 | +15.35% | BRL 11.14 | BRL 13.46 | BRL 11.14 | 137.50K |
| 2026-09-01 | BRL 11.14 | +4.40% | BRL 10.68 | BRL 11.43 | BRL 10.59 | 138.50K |
| 2026-08-31 | BRL 10.67 | +4.92% | BRL 10.23 | BRL 10.72 | BRL 10.08 | 169.40K |
| 2026-08-28 | BRL 10.17 | +3.78% | BRL 9.83 | BRL 10.22 | BRL 9.77 | 148.20K |
| 2026-08-27 | BRL 9.80 | +0.41% | BRL 9.72 | BRL 9.85 | BRL 9.61 | 32.50K |
| 2026-08-26 | BRL 9.76 | +0.10% | BRL 9.85 | BRL 9.85 | BRL 9.69 | 78.50K |
| 2026-08-25 | BRL 9.75 | +1.25% | BRL 9.63 | BRL 9.75 | BRL 9.42 | 121.20K |
| 2026-08-24 | BRL 9.63 | +7.84% | BRL 8.90 | BRL 9.63 | BRL 8.80 | 277.40K |
| 2026-08-21 | BRL 8.93 | +6.82% | BRL 8.36 | BRL 8.98 | BRL 8.22 | 195.80K |
| 2026-08-20 | BRL 8.36 | -1.18% | BRL 8.46 | BRL 8.46 | BRL 7.69 | 174.40K |
| 2026-08-19 | BRL 8.46 | +0.83% | BRL 8.43 | BRL 8.52 | BRL 8.21 | 140.00K |
| 2026-08-18 | BRL 8.39 | +3.71% | BRL 8.10 | BRL 8.45 | BRL 7.80 | 173.40K |
| 2026-08-17 | BRL 8.09 | +10.82% | BRL 7.30 | BRL 8.38 | BRL 7.30 | 222.30K |
| 2026-08-14 | BRL 7.30 | +21.26% | BRL 6.23 | BRL 7.30 | BRL 6.23 | 432.20K |
| 2026-08-13 | BRL 6.02 | +1.52% | BRL 5.96 | BRL 6.20 | BRL 5.80 | 80.80K |
| 2026-08-12 | BRL 5.93 | -2.63% | BRL 5.81 | BRL 5.95 | BRL 5.66 | 83.90K |
| 2026-08-11 | BRL 6.09 | +1.67% | BRL 5.98 | BRL 6.20 | BRL 5.78 | 189.30K |
| 2026-08-10 | BRL 5.99 | +1.35% | BRL 6.25 | BRL 6.25 | BRL 5.64 | 74.10K |
| 2026-08-07 | BRL 5.91 | 0.00% | BRL 5.95 | BRL 6.03 | BRL 5.64 | 63.60K |
| 2026-08-06 | BRL 5.91 | -4.68% | BRL 6.12 | BRL 6.33 | BRL 5.53 | 111.70K |
| 2026-08-05 | BRL 6.20 | +2.82% | BRL 6.12 | BRL 6.21 | BRL 6.11 | 73.90K |
| 2026-08-04 | BRL 6.03 | +2.73% | BRL 5.96 | BRL 6.10 | BRL 5.96 | 22.80K |
| 2026-08-03 | BRL 5.87 | +5.20% | BRL 5.86 | BRL 5.90 | BRL 5.86 | 84.20K |
| 2026-07-31 | BRL 5.58 | -0.89% | BRL 5.63 | BRL 5.76 | BRL 5.50 | 67.10K |
| 2026-07-30 | BRL 5.63 | +12.38% | BRL 5.15 | BRL 5.70 | BRL 5.03 | 192.50K |
| 2026-07-29 | BRL 5.01 | +3.51% | BRL 4.77 | BRL 5.03 | BRL 4.67 | 115.80K |
| 2026-07-28 | BRL 4.84 | +1.68% | BRL 4.74 | BRL 4.95 | BRL 4.74 | 59.60K |
| 2026-07-27 | BRL 4.76 | -0.21% | BRL 4.89 | BRL 4.89 | BRL 4.65 | 73.20K |
| 2026-07-24 | BRL 4.77 | +3.02% | BRL 4.69 | BRL 4.80 | BRL 4.69 | 127.60K |
| 2026-07-23 | BRL 4.63 | +9.20% | BRL 4.12 | BRL 4.73 | BRL 4.12 | 167.20K |
| 2026-07-22 | BRL 4.24 | +6.00% | BRL 3.97 | BRL 4.29 | BRL 3.84 | 143.00K |
| 2026-07-21 | BRL 4.00 | +2.30% | BRL 3.92 | BRL 4.02 | BRL 3.92 | 31.40K |
| 2026-07-20 | BRL 3.91 | +0.77% | BRL 3.85 | BRL 3.93 | BRL 3.85 | 85.30K |
| 2026-07-17 | BRL 3.88 | 0.00% | BRL 3.86 | BRL 3.94 | BRL 3.86 | 21.70K |
| 2026-07-16 | BRL 3.88 | -0.77% | BRL 3.80 | BRL 3.89 | BRL 3.79 | 11.60K |
| 2026-07-15 | BRL 3.91 | +0.51% | BRL 3.94 | BRL 3.94 | BRL 3.82 | 35.70K |
| 2026-07-14 | BRL 3.89 | +1.30% | BRL 3.90 | BRL 3.94 | BRL 3.88 | 134.10K |
| 2026-07-13 | BRL 3.84 | -2.04% | BRL 4.04 | BRL 4.04 | BRL 3.76 | 85.20K |
| 2026-07-10 | BRL 3.92 | +0.77% | BRL 3.86 | BRL 3.94 | BRL 3.86 | 18.70K |
| 2026-07-09 | BRL 3.89 | +1.30% | BRL 3.80 | BRL 3.95 | BRL 3.80 | 112.60K |
| 2026-07-08 | BRL 3.84 | -1.54% | BRL 3.85 | BRL 4.05 | BRL 3.83 | 84.30K |
| 2026-07-07 | BRL 3.90 | -2.74% | BRL 3.91 | BRL 4.13 | BRL 3.85 | 139.60K |
| 2026-07-06 | BRL 4.01 | +2.82% | BRL 3.95 | BRL 4.12 | BRL 3.91 | 12.20K |
| 2026-07-03 | BRL 3.90 | -2.50% | BRL 4.01 | BRL 4.15 | BRL 3.89 | 29.10K |
| 2026-07-02 | BRL 4.00 | -4.31% | BRL 4.14 | BRL 4.38 | BRL 3.90 | 54.90K |
| 2026-07-01 | BRL 4.18 | 0.00% | BRL 4.12 | BRL 4.69 | BRL 4.12 | 12.50K |
| 2026-06-30 | BRL 4.18 | -6.90% | BRL 4.48 | BRL 4.75 | BRL 4.18 | 73.20K |
| 2026-06-29 | BRL 4.49 | -5.27% | BRL 4.67 | BRL 4.76 | BRL 4.38 | 77.40K |
| 2026-06-26 | BRL 4.74 | -3.85% | BRL 4.96 | BRL 4.96 | BRL 4.64 | 82.80K |
| 2026-06-25 | BRL 4.93 | -0.80% | BRL 4.96 | BRL 4.96 | BRL 4.83 | 49.40K |
| 2026-06-24 | BRL 4.97 | -0.40% | BRL 4.90 | BRL 5.03 | BRL 4.90 | 46.20K |
| 2026-06-23 | BRL 4.99 | -1.96% | BRL 5.03 | BRL 5.05 | BRL 4.89 | 76.30K |
| 2026-06-22 | BRL 5.09 | -0.78% | BRL 5.12 | BRL 5.12 | BRL 5.04 | 15.60K |
| 2026-06-19 | BRL 5.13 | +0.20% | BRL 5.15 | BRL 5.39 | BRL 5.07 | 21.40K |
| 2026-06-18 | BRL 5.12 | -3.21% | BRL 5.21 | BRL 5.41 | BRL 5.05 | 37.40K |
| 2026-06-17 | BRL 5.29 | +0.19% | BRL 5.29 | BRL 5.40 | BRL 5.28 | 26.40K |
| 2026-06-16 | BRL 5.28 | -1.12% | BRL 5.36 | BRL 5.41 | BRL 5.02 | 24.10K |
| 2026-06-15 | BRL 5.34 | +8.98% | BRL 4.95 | BRL 5.80 | BRL 4.95 | 56.50K |
| 2026-06-12 | BRL 4.90 | -2.58% | BRL 4.90 | BRL 5.16 | BRL 4.90 | 44.60K |
| 2026-06-11 | BRL 5.03 | +10.79% | BRL 4.47 | BRL 5.07 | BRL 4.47 | 72.30K |
| 2026-06-10 | BRL 4.54 | +6.32% | BRL 4.20 | BRL 4.60 | BRL 4.20 | 72.20K |
| 2026-06-09 | BRL 4.27 | +4.15% | BRL 4.20 | BRL 4.27 | BRL 4.10 | 15.20K |
| 2026-06-08 | BRL 4.10 | +3.54% | BRL 3.91 | BRL 4.18 | BRL 3.90 | 19.00K |
| 2026-06-05 | BRL 3.96 | -1.49% | BRL 3.95 | BRL 4.08 | BRL 3.95 | 36.70K |
| 2026-06-03 | BRL 4.02 | -0.50% | BRL 3.96 | BRL 4.11 | BRL 3.96 | 10.50K |
| 2026-06-02 | BRL 4.04 | -1.46% | BRL 4.20 | BRL 4.22 | BRL 4.01 | 11.30K |
| 2026-06-01 | BRL 4.10 | +1.23% | BRL 4.06 | BRL 4.12 | BRL 3.86 | 16.80K |
| 2026-05-29 | BRL 4.05 | +1.50% | BRL 4.09 | BRL 4.16 | BRL 3.90 | 17.90K |
| 2026-05-28 | BRL 3.99 | -1.97% | BRL 4.07 | BRL 4.10 | BRL 3.96 | 10.50K |
| 2026-05-27 | BRL 4.07 | +5.99% | BRL 3.82 | BRL 4.07 | BRL 3.82 | 22.60K |