Dohler Sa (DOHL3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 10.17 | 10.17 | 10.17 | 200 | 10.17 | CS |
| 12 | 3.92 | 62.72 | 6.25 | 12.8 | 5.01 | 320 | 7.10895833 | CS |
| 26 | 3.66 | 56.2211981567 | 6.51 | 12.8 | 5.01 | 248 | 7.00350877 | CS |
| 52 | 0.17 | 1.7 | 10 | 12.8 | 5.01 | 218 | 7.22873563 | CS |
| 156 | -13.34 | -56.7418119949 | 23.51 | 23.51 | 5.01 | 214 | 11.36906667 | CS |
| 260 | 0.17 | 1.7 | 10 | 65 | 5.01 | 1507 | 24.96724834 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029400 | 10.17 | 0 | 0.00 | 10.17 | 10.17 | 10.17 | 0 |
| 1721943000 | 10.17 | 0 | 0.00 | 10.17 | 10.17 | 10.17 | 0 |
| 1721856600 | 10.17 | 0 | 0.00 | 10.17 | 10.17 | 10.17 | 0 |
| 1721770200 | 10.17 | 0 | 0.00 | 10.17 | 10.17 | 10.17 | 0 |
| 1721683800 | 10.17 | 0 | 0.00 | 10.17 | 10.17 | 10.17 | 0 |
| 1721424600 | 10.17 | 0 | 0.00 | 10.17 | 10.17 | 10.17 | 0 |
| 1721338200 | 10.17 | 0 | 0.00 | 10.17 | 10.17 | 10.17 | 0 |
| 1721251800 | 10.17 | 0 | 0.00 | 10.17 | 10.17 | 10.17 | 0 |
| 1721165400 | 10.17 | 0 | 0.00 | 10.17 | 10.17 | 10.17 | 0 |
| 1721079000 | 10.17 | 0 | 0.00 | 10.17 | 10.17 | 10.17 | 0 |
| 1720819800 | 10.17 | 0 | 0.00 | 10.17 | 10.17 | 10.17 | 0 |
| 1720733400 | 10.17 | 0 | 0.00 | 10.17 | 10.17 | 10.17 | 0 |
| 1720647000 | 10.17 | 0 | 0.00 | 10.17 | 10.17 | 10.17 | 0 |
| 1720560600 | 10.17 | 0 | 0.00 | 10.17 | 10.17 | 10.17 | 0 |
| 1720474200 | 10.17 | 0 | 0.00 | 10.17 | 10.17 | 10.17 | 0 |
| 1720215000 | 10.17 | 0 | 0.00 | 10.17 | 10.17 | 10.17 | 0 |
| 1720128600 | 10.17 | 0 | 0.00 | 10.17 | 10.17 | 10.17 | 0 |
| 1720042200 | 10.17 | 0 | 0.00 | 10.17 | 10.17 | 10.17 | 0 |
| 1719955800 | 10.17 | 0 | 0.00 | 10.17 | 10.17 | 10.17 | 200 |
| 1719869400 | 10.17 | 0 | 0.00 | 10.17 | 10.17 | 10.17 | 0 |
| 1719610200 | 10.17 | 0 | 0.00 | 10.17 | 10.17 | 10.17 | 0 |
| 1719523800 | 10.17 | 0 | 0.00 | 10.17 | 10.17 | 10.17 | 0 |
| 1719437400 | 10.17 | -0.33 | -3.14 | 10.17 | 10.17 | 10.17 | 100 |
| 1719351000 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1719264600 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1719005400 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1718919000 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1718832600 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1718746200 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1718659800 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1718400600 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1718314200 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1718227800 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1718141400 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1718055000 | 10.5 | -2.3 | -17.97 | 10.5 | 10.5 | 10.5 | 200 |
| 1717795800 | 12.8 | 5.8 | 82.86 | 12.8 | 12.8 | 12.8 | 600 |
| 1717709400 | 7 | 0 | 0.00 | 7.01 | 7.01 | 7 | 400 |
| 1717622940 | 7 | 1.98 | 39.44 | 7 | 7 | 7 | 400 |
| 1717536600 | 5.0199999 | 0.01 | 0.20 | 5.0199999 | 5.0199999 | 5.0199999 | 200 |
| 1717450200 | 5.01 | -0.09 | -1.76 | 5.04 | 5.04 | 5.01 | 400 |
| 1717191000 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1717018200 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1716931800 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1716845400 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1716586200 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1716499800 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1716413400 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1716327000 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1716240600 | 5.1 | -0.19 | -3.59 | 5.1 | 5.1 | 5.1 | 100 |
| 1715981400 | 5.29 | 0 | 0.00 | 5.29 | 5.29 | 5.29 | 0 |
| 1715895000 | 5.29 | 0 | 0.00 | 5.29 | 5.29 | 5.29 | 0 |
| 1715808600 | 5.29 | -0.12 | -2.22 | 5.41 | 5.41 | 5.29 | 200 |
| 1715722200 | 5.41 | -0.59 | -9.83 | 5.07 | 5.96 | 5.07 | 1600 |
| 1715635800 | 6 | -0.15 | -2.44 | 6 | 6 | 6 | 100 |
| 1715376600 | 6.15 | -0.05 | -0.81 | 6.15 | 6.15 | 6.15 | 100 |
| 1715290200 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1715203800 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1715117400 | 6.2 | -0.05 | -0.80 | 6.2 | 6.2 | 6.2 | 100 |
| 1715031000 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1714771800 | 6.25 | -0.04 | -0.64 | 6.25 | 6.25 | 6.25 | 100 |
| 1714685400 | 6.29 | -0.06 | -0.94 | 6.29 | 6.29 | 6.29 | 100 |
| 1714512600 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 1714426200 | 6.35 | -0.06 | -0.94 | 6.35 | 6.35 | 6.35 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
