Dotz S.A. (BVMF:DOTZ3)
Brazil
· Delayed Price · Currency is BRL 6.30
-0.02 (-0.32%)
Dec 5, 2025, 5:33 PM GMT-3
Dotz S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.15 | 6.45 | 6.13 | 6.45 | 6.45 | 2.06% | 5,900 |
| Dec 4, 2025 | 6.13 | 6.59 | 6.13 | 6.32 | 6.32 | 0.32% | 11,700 |
| Dec 3, 2025 | 6.25 | 6.40 | 6.10 | 6.30 | 6.30 | -1.87% | 4,800 |
| Dec 2, 2025 | 6.50 | 6.50 | 6.26 | 6.42 | 6.42 | 1.26% | 5,100 |
| Dec 1, 2025 | 6.65 | 6.65 | 6.33 | 6.34 | 6.34 | -2.16% | 5,500 |
| Nov 28, 2025 | 6.37 | 6.67 | 6.06 | 6.48 | 6.48 | 4.01% | 5,600 |
| Nov 27, 2025 | 6.37 | 6.40 | 5.81 | 6.23 | 6.23 | 2.13% | 7,300 |
| Nov 26, 2025 | 5.71 | 6.10 | 5.71 | 6.10 | 6.10 | 4.81% | 4,600 |
| Nov 25, 2025 | 5.85 | 6.12 | 5.82 | 5.82 | 5.82 | -1.85% | 3,300 |
| Nov 24, 2025 | 5.95 | 6.13 | 5.86 | 5.93 | 5.93 | -3.42% | 5,000 |
| Nov 21, 2025 | 6.08 | 6.18 | 5.33 | 6.14 | 6.14 | -1.76% | 12,100 |
| Nov 19, 2025 | 7.15 | 7.15 | 6.25 | 6.25 | 6.25 | -10.20% | 6,600 |
| Nov 18, 2025 | 7.00 | 7.06 | 6.80 | 6.96 | 6.96 | 0.29% | 5,100 |
| Nov 17, 2025 | 7.05 | 7.21 | 6.78 | 6.94 | 6.94 | 1.02% | 5,300 |
| Nov 14, 2025 | 7.18 | 7.34 | 6.87 | 6.87 | 6.87 | -4.32% | 10,700 |
| Nov 13, 2025 | 7.06 | 7.39 | 6.94 | 7.18 | 7.18 | - | 8,800 |
| Nov 12, 2025 | 7.50 | 7.54 | 6.90 | 7.18 | 7.18 | -4.14% | 16,400 |
| Nov 11, 2025 | 7.49 | 7.49 | 7.35 | 7.49 | 7.49 | -0.13% | 6,600 |
| Nov 10, 2025 | 7.40 | 7.54 | 7.04 | 7.50 | 7.50 | 3.45% | 7,300 |
| Nov 7, 2025 | 7.02 | 7.61 | 7.02 | 7.25 | 7.25 | 1.40% | 6,400 |
| Nov 6, 2025 | 7.47 | 7.49 | 7.03 | 7.15 | 7.15 | -4.28% | 12,500 |
| Nov 5, 2025 | 7.73 | 7.73 | 7.47 | 7.47 | 7.47 | -3.24% | 6,300 |
| Nov 4, 2025 | 7.76 | 7.94 | 7.60 | 7.72 | 7.72 | -0.52% | 6,300 |
| Nov 3, 2025 | 7.73 | 7.94 | 7.73 | 7.76 | 7.76 | -2.14% | 5,100 |
| Oct 31, 2025 | 7.67 | 7.93 | 7.67 | 7.93 | 7.93 | 2.45% | 4,800 |
| Oct 30, 2025 | 7.78 | 7.92 | 7.74 | 7.74 | 7.74 | -0.13% | 3,800 |
| Oct 29, 2025 | 7.97 | 7.97 | 7.73 | 7.75 | 7.75 | -3.00% | 5,100 |
| Oct 28, 2025 | 7.99 | 7.99 | 7.73 | 7.99 | 7.99 | 1.27% | 4,000 |
| Oct 27, 2025 | 7.65 | 7.92 | 7.63 | 7.89 | 7.89 | 1.28% | 4,700 |
| Oct 24, 2025 | 8.00 | 8.00 | 7.77 | 7.79 | 7.79 | -1.27% | 6,400 |
| Oct 23, 2025 | 7.69 | 7.91 | 7.69 | 7.89 | 7.89 | 2.33% | 4,700 |
| Oct 22, 2025 | 7.72 | 7.92 | 7.69 | 7.71 | 7.71 | - | 6,200 |
| Oct 21, 2025 | 8.00 | 8.00 | 7.69 | 7.71 | 7.71 | -3.50% | 5,600 |
| Oct 20, 2025 | 7.70 | 7.99 | 7.68 | 7.99 | 7.99 | 4.86% | 5,700 |
| Oct 17, 2025 | 8.24 | 8.24 | 7.62 | 7.62 | 7.62 | -6.50% | 10,500 |
| Oct 16, 2025 | 7.81 | 8.44 | 7.81 | 8.15 | 8.15 | 4.62% | 13,100 |
| Oct 15, 2025 | 7.90 | 7.94 | 7.73 | 7.79 | 7.79 | -1.27% | 4,600 |
| Oct 14, 2025 | 7.95 | 7.95 | 7.64 | 7.89 | 7.89 | 1.28% | 7,900 |
| Oct 13, 2025 | 7.68 | 7.95 | 7.62 | 7.79 | 7.79 | -0.89% | 5,400 |
| Oct 10, 2025 | 7.93 | 7.93 | 7.66 | 7.86 | 7.86 | 0.77% | 7,000 |
| Oct 9, 2025 | 7.43 | 7.89 | 7.43 | 7.80 | 7.80 | 2.90% | 12,500 |
| Oct 8, 2025 | 7.44 | 7.80 | 7.44 | 7.58 | 7.58 | -0.26% | 6,300 |
| Oct 7, 2025 | 7.65 | 7.65 | 7.43 | 7.60 | 7.60 | -2.69% | 6,600 |
| Oct 6, 2025 | 7.08 | 7.85 | 6.92 | 7.81 | 7.81 | 7.13% | 7,600 |
| Oct 3, 2025 | 7.35 | 7.35 | 7.10 | 7.29 | 7.29 | 1.96% | 5,600 |
| Oct 2, 2025 | 6.88 | 7.26 | 6.88 | 7.15 | 7.15 | 0.99% | 4,400 |
| Oct 1, 2025 | 6.96 | 7.28 | 6.96 | 7.08 | 7.08 | -0.28% | 6,200 |
| Sep 30, 2025 | 7.17 | 7.43 | 6.90 | 7.10 | 7.10 | -0.98% | 24,700 |
| Sep 29, 2025 | 7.42 | 7.43 | 7.01 | 7.17 | 7.17 | -3.11% | 11,900 |
| Sep 26, 2025 | 6.86 | 7.50 | 6.86 | 7.40 | 7.40 | 5.41% | 9,100 |
| Sep 25, 2025 | 7.18 | 7.29 | 6.92 | 7.02 | 7.02 | -3.97% | 12,000 |
| Sep 24, 2025 | 7.99 | 7.99 | 7.31 | 7.31 | 7.31 | -6.40% | 9,100 |
| Sep 23, 2025 | 7.66 | 7.89 | 7.50 | 7.81 | 7.81 | 2.09% | 8,200 |
| Sep 22, 2025 | 8.40 | 8.40 | 7.65 | 7.65 | 7.65 | -8.93% | 11,200 |
| Sep 19, 2025 | 8.80 | 8.80 | 7.93 | 8.40 | 8.40 | -1.98% | 10,400 |
| Sep 18, 2025 | 8.80 | 8.90 | 8.33 | 8.57 | 8.57 | -3.05% | 10,800 |
| Sep 17, 2025 | 8.94 | 8.95 | 8.76 | 8.84 | 8.84 | - | 6,500 |
| Sep 16, 2025 | 8.93 | 8.95 | 8.74 | 8.84 | 8.84 | -1.01% | 10,200 |
| Sep 15, 2025 | 8.93 | 8.93 | 8.73 | 8.93 | 8.93 | -0.22% | 10,000 |
| Sep 12, 2025 | 8.65 | 8.96 | 8.63 | 8.95 | 8.95 | 0.90% | 8,500 |
| Sep 11, 2025 | 8.97 | 8.97 | 8.29 | 8.87 | 8.87 | -1.22% | 12,300 |
| Sep 10, 2025 | 8.75 | 8.98 | 8.37 | 8.98 | 8.98 | -0.44% | 8,000 |
| Sep 9, 2025 | 9.09 | 9.09 | 8.58 | 9.02 | 9.02 | -0.11% | 8,400 |
| Sep 8, 2025 | 9.01 | 9.11 | 8.78 | 9.03 | 9.03 | -0.22% | 5,100 |
| Sep 5, 2025 | 9.13 | 9.13 | 8.82 | 9.05 | 9.05 | -0.98% | 15,600 |
| Sep 4, 2025 | 9.05 | 9.35 | 8.79 | 9.14 | 9.14 | 0.66% | 12,300 |
| Sep 3, 2025 | 8.75 | 9.38 | 8.70 | 9.08 | 9.08 | 1.00% | 35,700 |
| Sep 2, 2025 | 8.46 | 9.00 | 8.40 | 8.99 | 8.99 | 3.45% | 14,600 |
| Sep 1, 2025 | 8.07 | 9.36 | 8.07 | 8.69 | 8.69 | 7.68% | 32,600 |
| Aug 29, 2025 | 7.62 | 8.11 | 7.47 | 8.07 | 8.07 | 3.86% | 13,000 |
| Aug 28, 2025 | 7.69 | 7.84 | 7.43 | 7.77 | 7.77 | 3.19% | 8,300 |
| Aug 27, 2025 | 7.43 | 7.53 | 7.27 | 7.53 | 7.53 | 4.01% | 8,300 |
| Aug 26, 2025 | 7.19 | 7.90 | 7.01 | 7.24 | 7.24 | -2.16% | 33,300 |
| Aug 25, 2025 | 7.24 | 7.55 | 7.23 | 7.40 | 7.40 | 0.68% | 5,400 |
| Aug 22, 2025 | 7.20 | 7.38 | 7.19 | 7.35 | 7.35 | 5.00% | 6,500 |
| Aug 21, 2025 | 7.54 | 7.54 | 7.00 | 7.00 | 7.00 | -5.91% | 9,400 |
| Aug 20, 2025 | 7.13 | 7.51 | 6.95 | 7.44 | 7.44 | 7.20% | 6,200 |
| Aug 19, 2025 | 7.32 | 7.32 | 6.82 | 6.94 | 6.94 | -4.54% | 18,500 |
| Aug 18, 2025 | 7.66 | 7.66 | 7.27 | 7.27 | 7.27 | -5.58% | 23,300 |
| Aug 15, 2025 | 7.59 | 7.70 | 7.37 | 7.70 | 7.70 | 3.63% | 12,600 |
| Aug 14, 2025 | 6.65 | 7.43 | 6.58 | 7.43 | 7.43 | 12.75% | 78,900 |
| Aug 13, 2025 | 6.54 | 6.69 | 6.41 | 6.59 | 6.59 | 0.92% | 6,200 |
| Aug 12, 2025 | 6.32 | 6.69 | 6.19 | 6.53 | 6.53 | 0.46% | 12,600 |
| Aug 11, 2025 | 6.33 | 6.82 | 6.31 | 6.50 | 6.50 | 2.85% | 24,300 |
| Aug 8, 2025 | 6.11 | 6.50 | 6.11 | 6.32 | 6.32 | 2.76% | 7,800 |
| Aug 7, 2025 | 6.13 | 6.34 | 6.11 | 6.15 | 6.15 | -2.38% | 13,200 |
| Aug 6, 2025 | 6.00 | 6.30 | 6.00 | 6.30 | 6.30 | 5.00% | 17,700 |
| Aug 5, 2025 | 6.04 | 6.18 | 5.77 | 6.00 | 6.00 | -0.50% | 22,000 |
| Aug 4, 2025 | 5.88 | 6.08 | 5.88 | 6.03 | 6.03 | 2.55% | 18,400 |
| Aug 1, 2025 | 5.55 | 5.93 | 5.55 | 5.88 | 5.88 | 5.95% | 16,000 |
| Jul 31, 2025 | 5.15 | 5.55 | 5.15 | 5.55 | 5.55 | 4.72% | 7,300 |
| Jul 30, 2025 | 5.15 | 5.30 | 5.12 | 5.30 | 5.30 | 2.91% | 12,000 |
| Jul 29, 2025 | 5.01 | 5.15 | 5.00 | 5.15 | 5.15 | 3.83% | 17,200 |
| Jul 28, 2025 | 5.04 | 5.05 | 4.95 | 4.96 | 4.96 | -1.59% | 8,000 |
| Jul 25, 2025 | 5.04 | 5.04 | 4.92 | 5.04 | 5.04 | - | 10,500 |
| Jul 24, 2025 | 4.97 | 5.07 | 4.85 | 5.04 | 5.04 | 0.80% | 5,000 |
| Jul 23, 2025 | 5.19 | 5.19 | 4.96 | 5.00 | 5.00 | -0.99% | 4,800 |
| Jul 22, 2025 | 4.95 | 5.17 | 4.95 | 5.05 | 5.05 | -0.98% | 8,800 |
| Jul 21, 2025 | 4.98 | 5.10 | 4.86 | 5.10 | 5.10 | 2.41% | 11,100 |
| Jul 18, 2025 | 4.87 | 5.09 | 4.87 | 4.98 | 4.98 | -0.20% | 9,200 |