Dohler Sa (DOHL4)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -1.93236714976 | 4.14 | 4.14 | 3.81 | 350 | 4.08285714 | PR |
| 4 | 0.07 | 1.75438596491 | 3.99 | 4.15 | 3.8 | 1329 | 4.01548387 | PR |
| 12 | -0.06 | -1.45631067961 | 4.12 | 4.15 | 3.72 | 1135 | 4.03346789 | PR |
| 26 | 0.08 | 2.01005025126 | 3.98 | 4.4 | 3.72 | 1329 | 4.08690169 | PR |
| 52 | -1.08 | -21.0116731518 | 5.14 | 5.26 | 3.61 | 1894 | 4.35384869 | PR |
| 156 | -2.01 | -33.1136738056 | 6.07 | 6.2 | 3.61 | 3296 | 5.28868418 | PR |
| 260 | -3.34 | -45.1351351351 | 7.4 | 7.5 | 3.61 | 9909 | 5.93545817 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735594200 | 4.0599999 | -0.04 | -0.98 | 3.98 | 4.0599999 | 3.98 | 300 |
| 1735334940 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1735248540 | 4.1 | 0.1 | 2.50 | 4.14 | 4.14 | 3.81 | 400 |
| 1734989340 | 4 | 0 | 0.00 | 3.99 | 4 | 3.99 | 200 |
| 1734730200 | 4 | 0.03 | 0.76 | 4 | 4 | 4 | 100 |
| 1734643800 | 3.97 | 0.07 | 1.79 | 3.9 | 3.97 | 3.8 | 2700 |
| 1734557400 | 3.9 | -0.24 | -5.80 | 3.9 | 4 | 3.9 | 2900 |
| 1734470940 | 4.14 | 0 | 0.00 | 4.14 | 4.14 | 4.14 | 0 |
| 1734384540 | 4.14 | 0.16 | 4.02 | 4.09 | 4.14 | 4.09 | 200 |
| 1734125340 | 3.98 | -0.11 | -2.69 | 3.92 | 4 | 3.9 | 1100 |
| 1734039000 | 4.09 | -0.01 | -0.24 | 4.09 | 4.09 | 3.8 | 2500 |
| 1733952540 | 4.1 | 0 | 0.00 | 4.15 | 4.15 | 3.96 | 500 |
| 1733866140 | 4.1 | 0 | 0.00 | 4.14 | 4.15 | 3.95 | 1700 |
| 1733779740 | 4.1 | 0.1 | 2.50 | 4.05 | 4.13 | 3.98 | 700 |
| 1733520600 | 4 | -0.02 | -0.50 | 4.01 | 4.01 | 3.91 | 1300 |
| 1733434200 | 4.0199999 | 0.02 | 0.50 | 3.99 | 4.14 | 3.91 | 4000 |
| 1733347800 | 4 | -0.05 | -1.23 | 4 | 4 | 4 | 200 |
| 1733261340 | 4.05 | -0.04 | -0.98 | 4.09 | 4.09 | 3.92 | 1200 |
| 1733174940 | 4.09 | -0.03 | -0.73 | 4.0599999 | 4.09 | 4.0599999 | 1400 |
| 1732915740 | 4.12 | -0.01 | -0.24 | 4.13 | 4.13 | 4.1 | 1000 |
| 1732829400 | 4.13 | -0.02 | -0.48 | 4.15 | 4.15 | 4.13 | 500 |
| 1732743000 | 4.15 | 0.02 | 0.48 | 4.13 | 4.15 | 3.95 | 700 |
| 1732656600 | 4.13 | 0.09 | 2.23 | 4.07 | 4.13 | 4.07 | 700 |
| 1732570140 | 4.04 | 0.01 | 0.25 | 4.01 | 4.07 | 4.01 | 500 |
| 1732310940 | 4.03 | 0.02 | 0.50 | 3.84 | 4.05 | 3.84 | 2500 |
| 1732224600 | 4.01 | 0.01 | 0.25 | 4 | 4.01 | 3.83 | 900 |
| 1732051800 | 4 | -0.02 | -0.50 | 3.99 | 4 | 3.99 | 200 |
| 1731965340 | 4.0199999 | 0.02 | 0.50 | 3.99 | 4.05 | 3.9 | 2700 |
| 1731619800 | 4 | 0.01 | 0.25 | 3.99 | 4 | 3.87 | 3100 |
| 1731533400 | 3.99 | 0 | 0.00 | 3.98 | 3.99 | 3.98 | 400 |
| 1731446940 | 3.99 | -0.04 | -0.99 | 3.92 | 4.0199999 | 3.72 | 2700 |
| 1731360540 | 4.03 | -0.01 | -0.25 | 3.91 | 4.03 | 3.91 | 200 |
| 1731101400 | 4.04 | 0 | 0.00 | 4 | 4.05 | 3.9 | 4000 |
| 1731014940 | 4.04 | 0.04 | 1.00 | 4.04 | 4.04 | 4.04 | 100 |
| 1730928600 | 4 | -0.05 | -1.23 | 4 | 4 | 4 | 300 |
| 1730842200 | 4.05 | 0.01 | 0.25 | 4.05 | 4.05 | 3.97 | 600 |
| 1730755800 | 4.04 | -0.01 | -0.25 | 4.01 | 4.05 | 4 | 700 |
| 1730496600 | 4.05 | -0.02 | -0.49 | 3.98 | 4.07 | 3.98 | 1800 |
| 1730410200 | 4.07 | 0.01 | 0.25 | 4 | 4.07 | 4 | 500 |
| 1730323800 | 4.0599999 | -0.02 | -0.49 | 4 | 4.08 | 4 | 1100 |
| 1730237340 | 4.08 | 0.08 | 2.00 | 4.08 | 4.08 | 4.08 | 100 |
| 1730151000 | 4 | -0.15 | -3.61 | 4.03 | 4.14 | 3.98 | 4300 |
| 1729891800 | 4.15 | 0.05 | 1.22 | 4.01 | 4.15 | 4.01 | 300 |
| 1729805400 | 4.1 | -0.01 | -0.24 | 4.1 | 4.1 | 4.01 | 500 |
| 1729719000 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1729632600 | 4.11 | -0.01 | -0.24 | 4.11 | 4.11 | 4.11 | 100 |
| 1729546140 | 4.12 | -0.03 | -0.72 | 3.97 | 4.12 | 3.96 | 600 |
| 1729286940 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1729200540 | 4.15 | 0.05 | 1.22 | 4.15 | 4.15 | 4.15 | 100 |
| 1729114140 | 4.1 | -0.03 | -0.73 | 4.12 | 4.12 | 4.1 | 500 |
| 1729027740 | 4.13 | 0 | 0.00 | 4.13 | 4.13 | 4.13 | 0 |
| 1728941340 | 4.13 | 0.02 | 0.49 | 4.0199999 | 4.14 | 4.0199999 | 900 |
| 1728682200 | 4.11 | -0.04 | -0.96 | 4.12 | 4.12 | 4.11 | 500 |
| 1728595800 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1728509400 | 4.15 | -0.03 | -0.72 | 4.16 | 4.17 | 3.93 | 4300 |
| 1728422940 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 100 |
| 1728336600 | 4.18 | 0 | 0.00 | 4.0599999 | 4.18 | 4.0599999 | 400 |
| 1728077400 | 4.18 | -0.01 | -0.24 | 4.11 | 4.18 | 4.11 | 1200 |
| 1727991000 | 4.19 | 0.01 | 0.24 | 4.18 | 4.19 | 4.18 | 300 |
| 1727904540 | 4.18 | -0.01 | -0.24 | 4.18 | 4.18 | 4.18 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
