Dotz SA(BR:DOTZ3)
R$7.00+0.10 (+1.45%)
BR:DOTZ3
Dotz SA historical prices
R$7.00
At close:+0.10 (+1.45%)
Dotz SA (DOTZ3) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 6.80 | 7.22 | 6.80 | 7.00 | 7.00 | +1.45% | 14,300 | 0.21 |
| Nov 10, 2026 | 7.23 | 7.23 | 6.51 | 6.90 | 6.90 | -4.17% | 16,200 | 0.24 |
| Nov 09, 2026 | 7.37 | 7.37 | 6.84 | 7.00 | 7.00 | -2.78% | 20,100 | 0.29 |
| Nov 06, 2026 | 6.97 | 7.20 | 6.63 | 7.20 | 7.20 | +8.93% | 11,600 | 0.16 |
| Nov 05, 2026 | 7.88 | 7.88 | 6.50 | 6.61 | 6.61 | -11.63% | 23,200 | 0.32 |
| Nov 04, 2026 | 7.22 | 7.65 | 7.22 | 7.48 | 7.48 | +3.74% | 16,900 | 0.23 |
| Nov 03, 2026 | 6.79 | 7.30 | 6.70 | 7.21 | 7.21 | +0.70% | 15,800 | 0.21 |
| Nov 02, 2026 | 7.16 | 7.91 | 7.10 | 7.16 | 7.16 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 7.88 | 7.91 | 7.10 | 7.16 | 7.16 | -9.14% | 29,500 | 0.39 |
| Oct 29, 2026 | 7.90 | 8.58 | 7.84 | 7.88 | 7.88 | -1.62% | 50,000 | 0.66 |
| Oct 28, 2026 | 8.65 | 8.65 | 7.92 | 8.01 | 8.01 | -7.93% | 17,100 | 0.22 |
| Oct 27, 2026 | 8.70 | 9.12 | 8.18 | 8.70 | 8.70 | +2.23% | 36,600 | 0.46 |
| Oct 26, 2026 | 12.50 | 12.70 | 8.20 | 8.51 | 8.51 | -34.54% | 104,800 | 1.33 |
| Oct 23, 2026 | 11.50 | 13.00 | 10.49 | 13.00 | 13.00 | +16.28% | 80,400 | 1.02 |
| Oct 22, 2026 | 12.11 | 12.25 | 10.90 | 11.18 | 11.18 | -9.11% | 45,900 | 0.58 |
| Oct 21, 2026 | 12.90 | 12.90 | 12.30 | 12.30 | 12.30 | -4.43% | 24,600 | 0.30 |
| Oct 20, 2026 | 13.55 | 13.87 | 12.56 | 12.87 | 12.87 | -4.24% | 58,700 | 0.71 |
| Oct 19, 2026 | 13.64 | 13.80 | 12.72 | 13.44 | 13.44 | -0.07% | 24,600 | 0.29 |
| Oct 16, 2026 | 12.70 | 13.60 | 12.70 | 13.45 | 13.45 | +6.83% | 30,400 | 0.36 |
| Oct 15, 2026 | 12.49 | 12.76 | 11.92 | 12.59 | 12.59 | +0.80% | 33,200 | 0.39 |
| Oct 14, 2026 | 12.34 | 13.09 | 12.12 | 12.49 | 12.49 | +2.38% | 16,400 | 0.19 |
| Oct 13, 2026 | 13.00 | 13.00 | 12.15 | 12.20 | 12.20 | -6.51% | 21,200 | 0.25 |
| Oct 12, 2026 | 13.05 | 13.05 | 11.70 | 13.05 | 13.05 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 11.70 | 13.05 | 11.70 | 13.05 | 13.05 | +13.48% | 24,600 | 0.28 |
| Oct 08, 2026 | 12.10 | 12.10 | 11.32 | 11.50 | 11.50 | -4.09% | 22,800 | 0.26 |
| Oct 07, 2026 | 10.96 | 12.01 | 10.72 | 11.99 | 11.99 | +9.40% | 29,400 | 0.33 |
| Oct 06, 2026 | 11.00 | 11.19 | 10.85 | 10.96 | 10.96 | -0.36% | 7,800 | 0.09 |
| Oct 05, 2026 | 11.00 | 11.24 | 10.62 | 11.00 | 11.00 | +2.80% | 24,000 | 0.26 |
| Oct 02, 2026 | 10.70 | 10.90 | 10.25 | 10.70 | 10.70 | -0.09% | 16,300 | 0.18 |
| Oct 01, 2026 | 10.40 | 10.71 | 9.69 | 10.71 | 10.71 | +2.10% | 36,400 | 0.39 |
| Sep 30, 2026 | 10.13 | 10.52 | 9.80 | 10.49 | 10.49 | +4.38% | 57,000 | 0.62 |
| Sep 29, 2026 | 10.38 | 10.53 | 10.05 | 10.05 | 10.05 | -3.37% | 22,800 | 0.25 |
| Sep 28, 2026 | 10.80 | 10.97 | 10.28 | 10.40 | 10.40 | -5.45% | 15,000 | 0.16 |
| Sep 25, 2026 | 11.50 | 11.65 | 11.00 | 11.00 | 11.00 | -3.51% | 16,000 | 0.17 |
| Sep 24, 2026 | 11.26 | 11.57 | 11.01 | 11.40 | 11.40 | +2.06% | 9,300 | 0.10 |
| Sep 23, 2026 | 11.10 | 11.35 | 10.81 | 11.17 | 11.17 | +0.99% | 12,600 | 0.13 |
| Sep 22, 2026 | 11.83 | 11.83 | 10.95 | 11.06 | 11.06 | -6.59% | 33,100 | 0.35 |
| Sep 21, 2026 | 10.71 | 11.84 | 10.71 | 11.84 | 11.84 | +7.64% | 14,000 | 0.15 |
| Sep 18, 2026 | 10.85 | 11.17 | 10.82 | 11.00 | 11.00 | +1.38% | 16,000 | 0.16 |
| Sep 17, 2026 | 10.71 | 11.00 | 10.71 | 10.85 | 10.85 | -1.27% | 29,600 | 0.31 |
| Sep 16, 2026 | 10.83 | 10.99 | 10.42 | 10.99 | 10.99 | +1.38% | 26,000 | 0.27 |
| Sep 15, 2026 | 10.42 | 10.86 | 10.29 | 10.84 | 10.84 | +2.46% | 50,100 | 0.52 |
| Sep 14, 2026 | 9.89 | 10.62 | 9.71 | 10.58 | 10.58 | +4.24% | 237,500 | 2.55 |
| Sep 11, 2026 | 10.15 | 10.69 | 10.01 | 10.15 | 10.15 | -1.46% | 23,100 | 0.25 |
| Sep 10, 2026 | 9.76 | 10.44 | 9.46 | 10.30 | 10.30 | +7.63% | 33,200 | 0.36 |
| Sep 09, 2026 | 10.00 | 10.25 | 9.35 | 9.57 | 9.57 | -4.30% | 50,200 | 0.54 |
| Sep 08, 2026 | 10.00 | 10.39 | 9.00 | 10.00 | 10.00 | -2.53% | 103,300 | 1.12 |
| Sep 07, 2026 | 10.26 | 11.45 | 10.25 | 10.26 | 10.26 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 10.41 | 11.45 | 10.25 | 10.26 | 10.26 | -5.00% | 37,500 | 0.40 |
| Sep 03, 2026 | 13.19 | 13.19 | 10.30 | 10.80 | 10.80 | -15.95% | 153,900 | 1.69 |
