Dotz S.A. (BVMF:DOTZ3)
Brazil
· Delayed Price · Currency is BRL 2.870
+0.030 (1.06%)
Mar 9, 2026, 1:57 PM GMT-3
Dotz S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.99 | 2.99 | 2.84 | 2.84 | 2.84 | -4.38% | 7,500 |
| Mar 5, 2026 | 3.03 | 3.03 | 2.92 | 2.97 | 2.97 | -1.33% | 6,000 |
| Mar 4, 2026 | 3.01 | 3.11 | 2.93 | 3.01 | 3.01 | - | 6,100 |
| Mar 3, 2026 | 3.09 | 3.09 | 2.92 | 3.01 | 3.01 | -2.59% | 11,000 |
| Mar 2, 2026 | 3.10 | 3.10 | 3.02 | 3.09 | 3.09 | 1.64% | 6,500 |
| Feb 27, 2026 | 3.08 | 3.08 | 3.00 | 3.04 | 3.04 | -0.33% | 6,400 |
| Feb 26, 2026 | 3.07 | 3.14 | 2.95 | 3.05 | 3.05 | 2.35% | 8,600 |
| Feb 25, 2026 | 3.06 | 3.06 | 2.95 | 2.98 | 2.98 | - | 5,700 |
| Feb 24, 2026 | 3.06 | 3.06 | 2.92 | 2.98 | 2.98 | -2.30% | 8,200 |
| Feb 23, 2026 | 2.98 | 3.07 | 2.94 | 3.05 | 3.05 | 0.66% | 9,700 |
| Feb 20, 2026 | 3.07 | 3.07 | 2.94 | 3.03 | 3.03 | 1.68% | 12,900 |
| Feb 19, 2026 | 2.99 | 2.99 | 2.93 | 2.98 | 2.98 | 1.71% | 6,000 |
| Feb 18, 2026 | 2.93 | 2.98 | 2.89 | 2.93 | 2.93 | -0.34% | 10,000 |
| Feb 13, 2026 | 2.84 | 2.94 | 2.84 | 2.94 | 2.94 | 2.08% | 6,300 |
| Feb 12, 2026 | 2.85 | 2.90 | 2.85 | 2.88 | 2.88 | 1.77% | 5,700 |
| Feb 11, 2026 | 3.21 | 3.21 | 2.83 | 2.83 | 2.83 | -1.05% | 14,800 |
| Feb 10, 2026 | 3.16 | 3.16 | 2.82 | 2.86 | 2.86 | -10.90% | 62,000 |
| Feb 9, 2026 | 3.40 | 3.40 | 3.13 | 3.21 | 3.21 | -3.89% | 22,300 |
| Feb 6, 2026 | 3.37 | 3.44 | 3.27 | 3.34 | 3.34 | -2.91% | 19,400 |
| Feb 5, 2026 | 3.51 | 3.57 | 3.37 | 3.44 | 3.44 | -2.55% | 7,900 |
| Feb 4, 2026 | 3.63 | 3.68 | 3.52 | 3.53 | 3.53 | -4.85% | 12,100 |
| Feb 3, 2026 | 3.75 | 3.79 | 3.67 | 3.71 | 3.71 | -0.54% | 11,500 |
| Feb 2, 2026 | 3.89 | 3.89 | 3.73 | 3.73 | 3.73 | -1.58% | 9,100 |
| Jan 30, 2026 | 4.00 | 4.00 | 3.66 | 3.79 | 3.79 | -0.79% | 9,800 |
| Jan 29, 2026 | 3.95 | 4.07 | 3.75 | 3.82 | 3.82 | -0.78% | 10,500 |
| Jan 28, 2026 | 4.10 | 4.10 | 3.85 | 3.85 | 3.85 | -5.87% | 15,800 |
| Jan 27, 2026 | 4.25 | 4.25 | 4.09 | 4.09 | 4.09 | -1.68% | 8,800 |
| Jan 26, 2026 | 4.30 | 4.30 | 4.13 | 4.16 | 4.16 | -0.72% | 8,600 |
| Jan 23, 2026 | 4.11 | 4.20 | 4.11 | 4.19 | 4.19 | 1.70% | 7,100 |
| Jan 22, 2026 | 4.20 | 4.20 | 4.12 | 4.12 | 4.12 | -0.24% | 8,700 |
| Jan 21, 2026 | 4.36 | 4.36 | 4.06 | 4.13 | 4.13 | -5.28% | 12,300 |
| Jan 20, 2026 | 4.36 | 4.36 | 4.17 | 4.36 | 4.36 | - | 7,100 |
| Jan 19, 2026 | 4.13 | 4.36 | 4.03 | 4.36 | 4.36 | 7.92% | 14,800 |
| Jan 16, 2026 | 4.07 | 4.09 | 3.95 | 4.04 | 4.04 | -0.25% | 9,200 |
| Jan 15, 2026 | 4.06 | 4.06 | 3.90 | 4.05 | 4.05 | 1.00% | 8,700 |
| Jan 14, 2026 | 4.14 | 4.25 | 4.01 | 4.01 | 4.01 | -2.43% | 10,300 |
| Jan 13, 2026 | 4.28 | 4.28 | 4.11 | 4.11 | 4.11 | -0.24% | 8,100 |
| Jan 12, 2026 | 4.25 | 4.26 | 4.05 | 4.12 | 4.12 | -4.41% | 15,700 |
| Jan 9, 2026 | 4.33 | 4.34 | 4.30 | 4.31 | 4.31 | -0.46% | 13,800 |
| Jan 8, 2026 | 4.36 | 4.40 | 4.27 | 4.33 | 4.33 | -0.46% | 15,500 |
| Jan 7, 2026 | 4.51 | 4.51 | 4.33 | 4.35 | 4.35 | -0.91% | 12,400 |
| Jan 6, 2026 | 4.50 | 4.50 | 4.36 | 4.39 | 4.39 | -1.57% | 11,100 |
| Jan 5, 2026 | 4.53 | 4.53 | 4.31 | 4.46 | 4.46 | -0.89% | 12,500 |
| Jan 2, 2026 | 4.00 | 4.56 | 4.00 | 4.50 | 4.50 | 28.57% | 42,700 |
| Dec 30, 2025 | 4.98 | 5.05 | 3.50 | 3.50 | 3.50 | -28.57% | 22,500 |
| Dec 29, 2025 | 4.91 | 5.14 | 4.90 | 4.90 | 4.90 | -2.00% | 9,100 |
| Dec 26, 2025 | 4.91 | 5.00 | 4.90 | 5.00 | 5.00 | 0.81% | 5,600 |
| Dec 23, 2025 | 5.02 | 5.23 | 4.92 | 4.96 | 4.96 | -1.39% | 14,900 |
| Dec 22, 2025 | 5.23 | 5.23 | 4.90 | 5.03 | 5.03 | -3.82% | 11,100 |
| Dec 19, 2025 | 5.80 | 5.80 | 5.23 | 5.23 | 5.23 | -10.14% | 14,500 |
| Dec 18, 2025 | 5.83 | 5.97 | 5.82 | 5.82 | 5.82 | -1.85% | 5,400 |
| Dec 17, 2025 | 6.19 | 6.40 | 5.85 | 5.93 | 5.93 | -6.76% | 16,500 |
| Dec 16, 2025 | 6.20 | 6.37 | 6.06 | 6.36 | 6.36 | 1.92% | 8,100 |
| Dec 15, 2025 | 6.29 | 6.38 | 6.10 | 6.24 | 6.24 | -2.35% | 4,500 |
| Dec 12, 2025 | 6.15 | 6.41 | 6.15 | 6.39 | 6.39 | 1.27% | 5,700 |
| Dec 11, 2025 | 6.51 | 6.51 | 6.18 | 6.31 | 6.31 | 0.16% | 6,600 |
| Dec 10, 2025 | 6.05 | 6.30 | 6.03 | 6.30 | 6.30 | 4.48% | 4,400 |
| Dec 9, 2025 | 6.35 | 6.44 | 6.03 | 6.03 | 6.03 | -3.21% | 6,100 |
| Dec 8, 2025 | 6.40 | 6.40 | 6.09 | 6.23 | 6.23 | -3.41% | 6,800 |
| 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 |