Dohler Sa (DOHL4F)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730755800 | 4.03 | 0.02 | 0.50 | 4.1 | 4.15 | 4.03 | 6 |
| 1730496600 | 4.01 | -0.2 | -4.75 | 4.01 | 4.01 | 4.01 | 45 |
| 1730410140 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1730323740 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1730237340 | 4.21 | 0.16 | 3.95 | 4.11 | 4.21 | 4.11 | 50 |
| 1730151000 | 4.05 | -0.16 | -3.80 | 4.1 | 4.1 | 4 | 183 |
| 1729891800 | 4.21 | 0 | 0.00 | 4.07 | 4.21 | 4.0199999 | 62 |
| 1729805400 | 4.21 | 0 | 0.00 | 4.2 | 4.21 | 4.04 | 99 |
| 1729719000 | 4.21 | 0.21 | 5.25 | 4 | 4.21 | 4 | 150 |
| 1729632600 | 4 | 0.01 | 0.25 | 4 | 4.1 | 4 | 94 |
| 1729546140 | 3.99 | -0.14 | -3.39 | 4.15 | 4.15 | 3.99 | 271 |
| 1729287000 | 4.13 | 0.05 | 1.23 | 4.14 | 4.14 | 4.13 | 3 |
| 1729200540 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1729114140 | 4.08 | -0.05 | -1.21 | 4.12 | 4.13 | 4.08 | 32 |
| 1729027740 | 4.13 | -0.01 | -0.24 | 4.0599999 | 4.13 | 4.05 | 29 |
| 1728941340 | 4.14 | 0 | 0.00 | 4.11 | 4.2 | 3.99 | 147 |
| 1728682140 | 4.14 | 0 | 0.00 | 4.14 | 4.14 | 4.14 | 0 |
| 1728595740 | 4.14 | -0.06 | -1.43 | 4.14 | 4.14 | 4.14 | 1 |
| 1728509400 | 4.2 | 0.04 | 0.96 | 4.18 | 4.2 | 4 | 195 |
| 1728422940 | 4.16 | 0 | 0.00 | 4.17 | 4.17 | 4.16 | 14 |
| 1728336600 | 4.16 | 0.09 | 2.21 | 4.0599999 | 4.18 | 4.0599999 | 53 |
| 1728077400 | 4.07 | -0.01 | -0.25 | 4.08 | 4.08 | 4.07 | 10 |
| 1727991000 | 4.08 | -0.06 | -1.45 | 4.12 | 4.12 | 4.08 | 2 |
| 1727904540 | 4.14 | 0.09 | 2.22 | 4.05 | 4.14 | 4.04 | 43 |
| 1727818200 | 4.05 | 0.02 | 0.50 | 4.04 | 4.05 | 4.04 | 23 |
| 1727731800 | 4.03 | -0.01 | -0.25 | 4.04 | 4.04 | 4.03 | 92 |
| 1727472600 | 4.04 | -0.07 | -1.70 | 4.16 | 4.16 | 4.04 | 33 |
| 1727386140 | 4.11 | -0.04 | -0.96 | 4.11 | 4.11 | 4.11 | 10 |
| 1727299740 | 4.15 | 0.11 | 2.72 | 4.15 | 4.15 | 4.15 | 25 |
| 1727213400 | 4.04 | -0.13 | -3.12 | 4.04 | 4.04 | 4.04 | 25 |
| 1727127000 | 4.17 | 0.14 | 3.47 | 4.11 | 4.18 | 4.03 | 212 |
| 1726867800 | 4.03 | -0.16 | -3.82 | 4.09 | 4.09 | 4.03 | 54 |
| 1726781400 | 4.19 | 0.13 | 3.20 | 4.0199999 | 4.19 | 4.0199999 | 19 |
| 1726695000 | 4.0599999 | -0.13 | -3.10 | 4.05 | 4.07 | 4.05 | 246 |
| 1726608600 | 4.19 | 0.13 | 3.20 | 4.0599999 | 4.19 | 4.05 | 121 |
| 1726522200 | 4.0599999 | -0.12 | -2.87 | 4.09 | 4.1 | 4.0599999 | 130 |
| 1726263000 | 4.18 | -0.07 | -1.65 | 4.25 | 4.25 | 4.18 | 8 |
| 1726176540 | 4.25 | -0.02 | -0.47 | 4.28 | 4.28 | 4.25 | 2 |
| 1726090140 | 4.2699999 | 0.21 | 5.17 | 4.1 | 4.2699999 | 4.1 | 120 |
| 1726003740 | 4.0599999 | -0.13 | -3.10 | 4.2 | 4.2 | 4.0599999 | 235 |
| 1725917400 | 4.19 | -0.16 | -3.68 | 4.35 | 4.35 | 4.19 | 24 |
| 1725658200 | 4.35 | 0.01 | 0.23 | 4.35 | 4.35 | 4.35 | 8 |
| 1725571800 | 4.34 | -0.01 | -0.23 | 4.34 | 4.34 | 4.34 | 1 |
| 1725485400 | 4.35 | 0.09 | 2.11 | 4.32 | 4.35 | 4.32 | 20 |
| 1725399000 | 4.26 | 0.21 | 5.19 | 4.3099999 | 4.32 | 4.0599999 | 100 |
| 1725312600 | 4.05 | -0.25 | -5.81 | 4.0599999 | 4.3099999 | 4.05 | 89 |
| 1725053400 | 4.3 | 0.03 | 0.70 | 4.23 | 4.32 | 4.0199999 | 115 |
| 1724967000 | 4.2699999 | 0.07 | 1.67 | 4.2 | 4.2699999 | 4.2 | 105 |
| 1724880600 | 4.2 | 0.05 | 1.20 | 4.15 | 4.2 | 4.15 | 72 |
| 1724794140 | 4.15 | 0.07 | 1.72 | 4.1 | 4.15 | 4.1 | 10 |
| 1724707740 | 4.08 | -0.11 | -2.63 | 4.2 | 4.2 | 4.04 | 67 |
| 1724448600 | 4.19 | 0.05 | 1.21 | 4.19 | 4.19 | 4.19 | 1 |
| 1724362140 | 4.14 | -0.04 | -0.96 | 4.2 | 4.2 | 4.14 | 21 |
| 1724275740 | 4.18 | -0.02 | -0.48 | 4.18 | 4.18 | 4.18 | 5 |
| 1724189340 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1724102940 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 3 |
| 1723843800 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 2 |
| 1723757340 | 4.2 | 0.2 | 5.00 | 4.19 | 4.2 | 4.19 | 7 |
| 1723671000 | 4 | -0.14 | -3.38 | 4 | 4.19 | 4 | 34 |
| 1723584600 | 4.14 | 0 | 0.00 | 4.14 | 4.14 | 4.14 | 0 |
| 1723498200 | 4.14 | 0.14 | 3.50 | 4.19 | 4.19 | 4.14 | 4 |
| 1723239000 | 4 | 0 | 0.00 | 4.19 | 4.19 | 4 | 16 |
| 1723152600 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1723066200 | 4 | 0 | 0.00 | 4 | 4 | 4 | 1 |
| 1722979740 | 4 | -0.01 | -0.25 | 4.21 | 4.22 | 4 | 28 |
| 1722893400 | 4.01 | -0.13 | -3.14 | 4.08 | 4.08 | 4.01 | 26 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
