Dotz SA DOTZ3
BMFBOVESPA · Brezilya · Teknoloji Hizmetleri
BRL 10,27-0,22 (-%2,10)
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 10,27 | -%2,10 | BRL 10,40 | BRL 10,53 | BRL 9,69 | 33,90K |
| 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 |