Dohler Sa (DOHL3F)
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 |
|---|---|---|---|---|---|---|---|
| 1719610200 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1719523800 | 8 | -2.2 | -21.57 | 10.17 | 10.17 | 8 | 6 |
| 1719437400 | 10.2 | 0.08 | 0.79 | 10.2 | 10.2 | 10.2 | 1 |
| 1719351000 | 10.12 | 0 | 0.00 | 10.12 | 10.12 | 10.12 | 0 |
| 1719264600 | 10.12 | 0.03 | 0.30 | 10.12 | 10.12 | 10.12 | 1 |
| 1719005400 | 10.09 | 0.09 | 0.90 | 10.39 | 10.39 | 10.09 | 2 |
| 1718918940 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1718832540 | 10 | 2 | 25.00 | 10 | 10 | 10 | 13 |
| 1718746200 | 8 | -2.5 | -23.81 | 8.5 | 8.5 | 8 | 2 |
| 1718659800 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 1 |
| 1718400600 | 10.5 | -0.24 | -2.23 | 10.5 | 10.5 | 10.5 | 11 |
| 1718314200 | 10.74 | -0.24 | -2.19 | 10.74 | 10.74 | 10.74 | 1 |
| 1718227800 | 10.98 | 0.98 | 9.80 | 10.53 | 10.98 | 10.5 | 18 |
| 1718141400 | 10 | -0.46 | -4.40 | 10.5 | 10.5 | 10 | 16 |
| 1718055000 | 10.46 | 2.07 | 24.67 | 12.8 | 12.8 | 10.46 | 49 |
| 1717795800 | 8.39 | 1.39 | 19.86 | 8.39 | 8.39 | 8.39 | 66 |
| 1717709400 | 7 | -0.14 | -1.96 | 7 | 7 | 7 | 79 |
| 1717622940 | 7.14 | 2.24 | 45.71 | 5.01 | 7.14 | 4.96 | 190 |
| 1717536600 | 4.9 | -0.2 | -3.92 | 5.01 | 5.09 | 4.9 | 17 |
| 1717450200 | 5.1 | 0.01 | 0.20 | 5.1 | 5.1 | 5.1 | 3 |
| 1717190940 | 5.09 | 0 | 0.00 | 5.09 | 5.09 | 5.09 | 0 |
| 1717018140 | 5.09 | -0.01 | -0.20 | 5.09 | 5.09 | 5.09 | 1 |
| 1716931740 | 5.1 | 0.06 | 1.19 | 5.1 | 5.1 | 5.1 | 18 |
| 1716845340 | 5.04 | -0.2 | -3.82 | 5.04 | 5.04 | 5.04 | 36 |
| 1716586200 | 5.24 | 0.15 | 2.95 | 5.09 | 5.24 | 5.09 | 3 |
| 1716499800 | 5.09 | -0.2 | -3.78 | 5.09 | 5.09 | 5.09 | 1 |
| 1716413400 | 5.29 | 0 | 0.00 | 5.29 | 5.29 | 5.29 | 0 |
| 1716327000 | 5.29 | 0 | 0.00 | 5.29 | 5.29 | 5.29 | 0 |
| 1716240600 | 5.29 | 0 | 0.00 | 5.29 | 5.29 | 5.29 | 0 |
| 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 | 19 |
| 1715808600 | 5.29 | -0.09 | -1.67 | 5.41 | 5.41 | 5.29 | 4 |
| 1715722200 | 5.38 | -0.8 | -12.94 | 6 | 6 | 5.38 | 63 |
| 1715635800 | 6.18 | 0 | 0.00 | 6.18 | 6.18 | 6.18 | 0 |
| 1715376600 | 6.18 | 0 | 0.00 | 6.18 | 6.18 | 6.18 | 0 |
| 1715290200 | 6.18 | 0 | 0.00 | 6.18 | 6.18 | 6.18 | 0 |
| 1715203800 | 6.18 | -0.06 | -0.96 | 6.18 | 6.18 | 6.18 | 21 |
| 1715117400 | 6.24 | 0.01 | 0.16 | 6.24 | 6.24 | 6.24 | 41 |
| 1715031000 | 6.23 | -0.11 | -1.74 | 6.25 | 6.25 | 6.23 | 6 |
| 1714771800 | 6.34 | 0 | 0.00 | 6.34 | 6.34 | 6.34 | 0 |
| 1714685400 | 6.34 | 0 | 0.00 | 6.34 | 6.34 | 6.34 | 0 |
| 1714512600 | 6.34 | -0.1 | -1.55 | 6.34 | 6.34 | 6.34 | 10 |
| 1714426140 | 6.44 | 0 | 0.00 | 6.44 | 6.44 | 6.44 | 0 |
| 1714166940 | 6.44 | 0 | 0.00 | 6.44 | 6.44 | 6.44 | 0 |
| 1714080540 | 6.44 | 0 | 0.00 | 6.44 | 6.44 | 6.44 | 0 |
| 1713994140 | 6.44 | 0 | 0.00 | 6.44 | 6.44 | 6.44 | 0 |
| 1713907740 | 6.44 | 0 | 0.00 | 6.44 | 6.44 | 6.44 | 0 |
| 1713821340 | 6.44 | 0.24 | 3.87 | 6.44 | 6.44 | 6.44 | 1 |
| 1713562200 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1713475800 | 6.2 | -0.26 | -4.02 | 6.2 | 6.2 | 6.2 | 2 |
| 1713389340 | 6.46 | 0 | 0.00 | 6.46 | 6.46 | 6.46 | 0 |
| 1713302940 | 6.46 | 0.26 | 4.19 | 6.5199999 | 6.5199999 | 6.46 | 101 |
| 1713216600 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1712957400 | 6.2 | -0.16 | -2.52 | 6.2 | 6.2 | 6.2 | 20 |
| 1712870940 | 6.36 | -0.06 | -0.93 | 6.36 | 6.36 | 6.36 | 80 |
| 1712784540 | 6.42 | 0 | 0.00 | 6.42 | 6.42 | 6.42 | 0 |
| 1712698140 | 6.42 | 0 | 0.00 | 6.42 | 6.42 | 6.42 | 0 |
| 1712611740 | 6.42 | 0 | 0.00 | 6.42 | 6.42 | 6.42 | 0 |
| 1712352540 | 6.42 | 0 | 0.00 | 6.42 | 6.42 | 6.42 | 0 |
| 1712266140 | 6.42 | 0 | 0.00 | 6.42 | 6.42 | 6.42 | 0 |
| 1712179740 | 6.42 | 0 | 0.00 | 6.42 | 6.42 | 6.42 | 0 |
| 1712093340 | 6.42 | 0 | 0.00 | 6.42 | 6.42 | 6.42 | 0 |
| 1712006940 | 6.42 | 0.32 | 5.25 | 6.42 | 6.42 | 6.42 | 24 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
