Want to see PL:DOM full AI Analyst Report?
Dom Development S.A. (DOM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 243.00 | 246.50 | 239.00 | 243.00 | 243.00 | +0.21% | 5,498 | 0.54 |
| Oct 29, 2026 | 245.00 | 249.50 | 242.50 | 242.50 | 242.50 | -1.02% | 2,732 | 0.27 |
| Oct 28, 2026 | 246.50 | 249.00 | 243.00 | 245.00 | 245.00 | -0.41% | 5,423 | 0.53 |
| Oct 27, 2026 | 244.00 | 246.00 | 241.00 | 246.00 | 246.00 | +1.65% | 3,864 | 0.36 |
| Oct 26, 2026 | 242.00 | 244.50 | 239.50 | 242.00 | 242.00 | +0.83% | 2,246 | 0.21 |
| Oct 23, 2026 | 243.00 | 246.00 | 240.00 | 240.00 | 240.00 | +0.00% | 5,163 | 0.49 |
| Oct 22, 2026 | 242.00 | 242.00 | 238.00 | 240.00 | 240.00 | +0.00% | 6,057 | 0.57 |
| Oct 21, 2026 | 246.00 | 246.00 | 239.00 | 240.00 | 240.00 | -2.44% | 8,788 | 0.83 |
| Oct 20, 2026 | 246.00 | 246.50 | 235.00 | 246.00 | 246.00 | +2.29% | 12,648 | 1.21 |
| Oct 19, 2026 | 240.00 | 242.00 | 237.00 | 240.50 | 240.50 | +0.84% | 7,297 | 0.70 |
| Oct 16, 2026 | 236.00 | 240.00 | 235.00 | 238.50 | 238.50 | +1.49% | 2,580 | 0.25 |
| Oct 15, 2026 | 236.00 | 239.50 | 232.00 | 235.00 | 235.00 | +0.21% | 4,460 | 0.42 |
| Oct 14, 2026 | 236.00 | 240.00 | 234.00 | 234.50 | 234.50 | -0.21% | 4,826 | 0.45 |
| Oct 13, 2026 | 242.00 | 247.00 | 234.50 | 235.00 | 235.00 | -2.89% | 7,536 | 0.71 |
| Oct 12, 2026 | 237.50 | 245.00 | 236.50 | 242.00 | 242.00 | +1.89% | 14,305 | 1.35 |
| Oct 09, 2026 | 233.00 | 240.00 | 233.00 | 237.50 | 237.50 | +2.37% | 10,613 | 1.01 |
| Oct 08, 2026 | 230.00 | 237.00 | 230.00 | 232.00 | 232.00 | +1.98% | 8,426 | 0.81 |
| Oct 07, 2026 | 233.00 | 234.00 | 226.00 | 227.50 | 227.50 | -1.30% | 8,872 | 0.86 |
| Oct 06, 2026 | 234.50 | 235.00 | 230.00 | 230.50 | 230.50 | +0.22% | 7,991 | 0.78 |
| Oct 05, 2026 | 222.00 | 233.00 | 222.00 | 230.00 | 230.00 | +3.60% | 7,908 | 0.76 |
| Oct 02, 2026 | 225.00 | 225.50 | 220.50 | 222.00 | 222.00 | -0.45% | 5,691 | 0.54 |
| Oct 01, 2026 | 225.00 | 228.50 | 223.00 | 223.00 | 223.00 | -2.41% | 7,091 | 0.66 |
| Sep 30, 2026 | 226.00 | 232.00 | 224.50 | 228.50 | 228.50 | +1.78% | 7,509 | 0.70 |
| Sep 29, 2026 | 225.00 | 231.00 | 223.00 | 224.50 | 224.50 | -0.22% | 9,377 | 0.88 |
| Sep 28, 2026 | 227.00 | 229.50 | 225.00 | 225.00 | 225.00 | -0.88% | 3,336 | 0.31 |
| Sep 25, 2026 | 229.00 | 232.50 | 227.00 | 227.00 | 227.00 | -0.87% | 9,183 | 0.86 |
| Sep 24, 2026 | 226.00 | 231.00 | 224.50 | 229.00 | 229.00 | +1.33% | 7,260 | 0.68 |
| Sep 23, 2026 | 228.00 | 231.00 | 225.00 | 226.00 | 226.00 | -0.88% | 8,412 | 0.79 |
| Sep 22, 2026 | 229.50 | 232.50 | 227.00 | 228.00 | 228.00 | -0.22% | 7,222 | 0.69 |
| Sep 21, 2026 | 224.50 | 232.00 | 223.50 | 228.50 | 228.50 | +2.01% | 11,589 | 1.11 |
| Sep 18, 2026 | 228.00 | 230.00 | 224.00 | 224.00 | 224.00 | -1.75% | 20,710 | 2.03 |
| Sep 17, 2026 | 229.50 | 230.00 | 226.50 | 228.00 | 228.00 | +0.00% | 14,236 | 1.41 |
| Sep 16, 2026 | 234.00 | 234.50 | 227.00 | 228.00 | 228.00 | -2.15% | 8,076 | 0.80 |
| Sep 15, 2026 | 234.50 | 237.50 | 230.50 | 233.00 | 233.00 | -1.06% | 70,222 | 7.69 |
| Sep 14, 2026 | 239.00 | 242.00 | 234.50 | 235.50 | 235.50 | -1.88% | 5,026 | 0.55 |
| Sep 11, 2026 | 244.00 | 244.00 | 236.50 | 240.00 | 240.00 | +0.00% | 37,701 | 4.38 |
| Sep 10, 2026 | 248.00 | 248.00 | 239.50 | 240.00 | 240.00 | -3.03% | 28,846 | 3.40 |
| Sep 09, 2026 | 252.00 | 252.00 | 246.00 | 247.50 | 247.50 | -0.80% | 24,339 | 2.99 |
| Sep 08, 2026 | 246.00 | 252.00 | 243.00 | 249.50 | 249.50 | +1.63% | 6,429 | 0.79 |
| Sep 07, 2026 | 244.00 | 248.00 | 240.00 | 245.50 | 245.50 | +1.03% | 5,410 | 0.66 |
| Sep 04, 2026 | 247.00 | 247.00 | 240.00 | 243.00 | 243.00 | +0.41% | 3,019 | 0.37 |
| Sep 03, 2026 | 239.00 | 243.50 | 237.50 | 242.00 | 242.00 | +0.83% | 3,115 | 0.38 |
| Sep 02, 2026 | 239.00 | 240.50 | 233.00 | 240.00 | 240.00 | +0.63% | 21,959 | 2.77 |
| Sep 01, 2026 | 238.00 | 241.00 | 235.00 | 238.50 | 238.50 | +0.21% | 33,126 | 4.48 |
| Aug 31, 2026 | 242.50 | 243.00 | 236.00 | 238.00 | 238.00 | -2.06% | 3,446 | 0.46 |
| Aug 28, 2026 | 244.00 | 244.50 | 239.00 | 243.00 | 243.00 | -0.82% | 3,830 | 0.50 |
| Aug 27, 2026 | 249.00 | 250.00 | 238.00 | 245.00 | 245.00 | -1.41% | 7,812 | 1.02 |
| Aug 26, 2026 | 250.50 | 253.00 | 248.00 | 248.50 | 248.50 | -0.80% | 13,057 | 1.74 |
| Aug 25, 2026 | 250.00 | 251.00 | 247.50 | 250.50 | 250.50 | +0.00% | 1,584 | 0.21 |
| Aug 24, 2026 | 251.00 | 251.00 | 247.50 | 250.50 | 250.50 | -0.20% | 2,104 | 0.28 |