Dotz S.A. (DOTZ3F)
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 |
|---|---|---|---|---|---|---|---|
| 1731619800 | 5.0599999 | -0.17 | -3.25 | 5.12 | 5.3 | 5.0599999 | 109 |
| 1731533400 | 5.23 | -0.09 | -1.69 | 5.15 | 5.29 | 5.11 | 2256 |
| 1731446940 | 5.32 | 0.21 | 4.11 | 5.11 | 5.32 | 5.11 | 10254 |
| 1731360540 | 5.11 | -0.14 | -2.67 | 5.14 | 5.4 | 5.11 | 6724 |
| 1731101400 | 5.25 | 0.24 | 4.79 | 5.24 | 5.55 | 5 | 19441 |
| 1731014940 | 5.01 | -0.3 | -5.65 | 5.44 | 5.51 | 5.01 | 3404 |
| 1730928600 | 5.3099999 | 0.14 | 2.71 | 5.05 | 5.34 | 5.05 | 2354 |
| 1730842200 | 5.17 | -0.1 | -1.90 | 5.37 | 5.37 | 5.04 | 3090 |
| 1730755800 | 5.2699999 | 0.13 | 2.53 | 4.95 | 5.3099999 | 4.95 | 1444 |
| 1730496600 | 5.14 | -0.18 | -3.38 | 5.21 | 5.3 | 5 | 95 |
| 1730410200 | 5.32 | 0.14 | 2.70 | 5.2 | 5.36 | 5.2 | 1741 |
| 1730323800 | 5.18 | -0.29 | -5.30 | 5.38 | 5.38 | 5.18 | 167 |
| 1730237340 | 5.47 | 0.13 | 2.43 | 5.3099999 | 5.47 | 5.23 | 941 |
| 1730151000 | 5.34 | -0.05 | -0.93 | 5.39 | 5.57 | 5.32 | 787 |
| 1729891800 | 5.39 | -0.2 | -3.58 | 5.39 | 5.5 | 5.38 | 179 |
| 1729805400 | 5.59 | 0.22 | 4.10 | 5.49 | 5.59 | 5.44 | 1407 |
| 1729719000 | 5.37 | -0.23 | -4.11 | 5.57 | 5.58 | 5.37 | 2197 |
| 1729632600 | 5.6 | -0.21 | -3.61 | 5.55 | 5.69 | 5.4 | 4880 |
| 1729546140 | 5.8099999 | 0.02 | 0.35 | 5.61 | 5.8099999 | 5.55 | 3120 |
| 1729287000 | 5.79 | 0.07 | 1.22 | 5.7699999 | 5.9 | 5.6 | 502 |
| 1729200540 | 5.72 | 0.06 | 1.06 | 5.69 | 5.99 | 5.67 | 603 |
| 1729114140 | 5.66 | -0.32 | -5.35 | 5.84 | 5.84 | 5.64 | 1940 |
| 1729027740 | 5.98 | 0.01 | 0.17 | 5.67 | 5.98 | 5.67 | 1864 |
| 1728941340 | 5.97 | 0.34 | 6.04 | 5.69 | 6.3099999 | 5.69 | 5336 |
| 1728682200 | 5.63 | -0.26 | -4.41 | 5.9 | 6.13 | 5.55 | 3983 |
| 1728595740 | 5.89 | -0.14 | -2.32 | 6.1 | 6.8 | 5.89 | 2197 |
| 1728509400 | 6.03 | 0.33 | 5.79 | 5.76 | 6.99 | 5.7 | 2324 |
| 1728422940 | 5.7 | 0.19 | 3.45 | 5.65 | 6.0599999 | 5.2 | 2062 |
| 1728336600 | 5.51 | -0.28 | -4.84 | 6.07 | 6.1 | 5.44 | 1581 |
| 1728077400 | 5.79 | 0.94 | 19.38 | 4.9 | 6.4 | 4.9 | 5240 |
| 1727991000 | 4.85 | 0.1 | 2.11 | 4.8099999 | 4.96 | 4.5 | 78778 |
| 1727904540 | 4.75 | -0.05 | -1.04 | 4.76 | 4.98 | 4.75 | 240 |
| 1727818200 | 4.8 | -0.12 | -2.44 | 4.71 | 5.01 | 4.71 | 1979 |
| 1727731800 | 4.92 | -0.2 | -3.91 | 4.86 | 5.18 | 4.8 | 181842 |
| 1727472600 | 5.12 | 0 | 0.00 | 5.35 | 5.4 | 4.98 | 2718 |
| 1727386140 | 5.12 | -0.36 | -6.57 | 5.45 | 5.69 | 5.12 | 216 |
| 1727299740 | 5.48 | 0 | 0.00 | 5.5 | 5.67 | 5.48 | 252 |
| 1727213400 | 5.48 | 0.17 | 3.20 | 5.26 | 5.72 | 5.26 | 45610 |
| 1727127000 | 5.3099999 | 0.02 | 0.38 | 5.4 | 5.71 | 5.25 | 8676 |
| 1726867800 | 5.29 | -0.33 | -5.87 | 5.5 | 5.85 | 5.29 | 27264 |
| 1726781400 | 5.62 | -0.18 | -3.10 | 5.75 | 5.9 | 5.6 | 563 |
| 1726695000 | 5.8 | -0.86 | -12.91 | 6.73 | 6.74 | 5.7 | 28921 |
| 1726608600 | 6.66 | 0.31 | 4.88 | 6.13 | 6.66 | 6.13 | 2341 |
| 1726522200 | 6.35 | -0.11 | -1.70 | 6.3 | 6.61 | 6.15 | 81725 |
| 1726263000 | 6.46 | -0.09 | -1.37 | 6.3 | 6.46 | 6.16 | 366 |
| 1726176540 | 6.55 | 0.03 | 0.46 | 6.61 | 6.9 | 6.25 | 2804 |
| 1726090140 | 6.5199999 | -0.34 | -4.96 | 6.84 | 7 | 6.45 | 4798 |
| 1726003740 | 6.86 | -0.61 | -8.17 | 7.41 | 7.7 | 6.71 | 10168 |
| 1725917400 | 7.47 | -0.44 | -5.56 | 7.66 | 8.15 | 7.42 | 4172 |
| 1725658200 | 7.91 | 0.2 | 2.59 | 7.66 | 8.2899999 | 7.22 | 29087 |
| 1725571800 | 7.71 | 0.1 | 1.31 | 7.53 | 8.61 | 7.36 | 2602 |
| 1725485400 | 7.61 | -0.39 | -4.88 | 7.96 | 8.32 | 7.56 | 2169 |
| 1725399000 | 8 | -0.35 | -4.19 | 8.5 | 8.74 | 7.5 | 1677 |
| 1725312600 | 8.35 | -0.25 | -2.91 | 8.69 | 9.2 | 8.03 | 1446 |
| 1725053400 | 8.6 | -0.29 | -3.26 | 9.1 | 9.23 | 8.52 | 2560 |
| 1724967000 | 8.89 | 0.3 | 3.49 | 8.71 | 9.05 | 8.2 | 5270 |
| 1724880600 | 8.59 | 0.54 | 6.71 | 8.45 | 10.4 | 8.28 | 63634 |
| 1724794140 | 8.05 | 0.38 | 4.95 | 7.58 | 8.23 | 7.58 | 1766 |
| 1724707740 | 7.67 | -0.52 | -6.35 | 8.07 | 8.38 | 7.67 | 575 |
| 1724448600 | 8.19 | -0.1 | -1.21 | 8.55 | 8.55 | 8 | 388 |
| 1724362140 | 8.2899999 | -0.23 | -2.70 | 8.58 | 8.91 | 8.2899999 | 1175 |
| 1724275740 | 8.52 | -0.2 | -2.29 | 8.56 | 8.99 | 8.25 | 854 |
| 1724189340 | 8.72 | 0.12 | 1.40 | 8.48 | 8.74 | 8.3 | 1272 |
| 1724102940 | 8.6 | 0.8 | 10.26 | 7.8 | 8.78 | 7.35 | 1822 |
| 1723843800 | 7.8 | 1.44 | 22.64 | 7 | 8.78 | 6.36 | 1623 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
