Dohler Sa (DOHL4)
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 | 0.14 | 3.53535353535 | 3.96 | 4.1 | 3.96 | 280 | 4 | PR |
| 4 | 0.05 | 1.23456790123 | 4.05 | 4.15 | 3.61 | 4630 | 4.0211879 | PR |
| 12 | -0.45 | -9.89010989011 | 4.55 | 4.58 | 3.61 | 2720 | 4.10830458 | PR |
| 26 | -0.92 | -18.3266932271 | 5.02 | 5.09 | 3.61 | 2547 | 4.44269729 | PR |
| 52 | -1.24 | -23.2209737828 | 5.34 | 5.83 | 3.61 | 2702 | 5.02828789 | PR |
| 156 | -2.58 | -38.622754491 | 6.68 | 7.04 | 3.61 | 4434 | 5.6317548 | PR |
| 260 | -2.51 | -37.9727685325 | 6.61 | 8 | 3.61 | 10234 | 5.9962613 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721165340 | 4 | 0 | 0.00 | 4 | 4 | 4 | 100 |
| 1721079000 | 4 | 0 | 0.00 | 4 | 4 | 3.99 | 700 |
| 1720819800 | 4 | -0.04 | -0.99 | 4.04 | 4.04 | 3.99 | 400 |
| 1720733400 | 4.04 | 0.08 | 2.02 | 4.04 | 4.04 | 4.04 | 100 |
| 1720647000 | 3.96 | -0.08 | -1.98 | 3.96 | 3.96 | 3.96 | 100 |
| 1720560540 | 4.04 | 0.08 | 2.02 | 3.98 | 4.04 | 3.98 | 800 |
| 1720474200 | 3.96 | 0.06 | 1.54 | 3.96 | 3.98 | 3.95 | 800 |
| 1720215000 | 3.9 | -0.09 | -2.26 | 3.99 | 3.99 | 3.9 | 500 |
| 1720128540 | 3.99 | 0.04 | 1.01 | 3.94 | 3.99 | 3.94 | 1100 |
| 1720042200 | 3.95 | -0.04 | -1.00 | 3.99 | 3.99 | 3.91 | 13700 |
| 1719955800 | 3.99 | 0.01 | 0.25 | 3.98 | 3.99 | 3.98 | 1400 |
| 1719869400 | 3.98 | -0.01 | -0.25 | 3.98 | 3.98 | 3.98 | 200 |
| 1719610200 | 3.99 | 0 | 0.00 | 3.99 | 3.99 | 3.99 | 100 |
| 1719523800 | 3.99 | -0.01 | -0.25 | 3.9 | 4 | 3.61 | 7000 |
| 1719437400 | 4 | 0.01 | 0.25 | 4.05 | 4.07 | 4 | 10100 |
| 1719351000 | 3.99 | -0.06 | -1.48 | 4 | 4 | 3.93 | 900 |
| 1719264600 | 4.05 | 0.03 | 0.75 | 4.07 | 4.07 | 4.05 | 20000 |
| 1719005400 | 4.0199999 | -0.08 | -1.95 | 4.1 | 4.1 | 4.0199999 | 20200 |
| 1718918940 | 4.1 | 0.01 | 0.24 | 4.1 | 4.15 | 4.03 | 10600 |
| 1718832540 | 4.09 | -0.04 | -0.97 | 4.05 | 4.1 | 4.05 | 3800 |
| 1718746200 | 4.13 | -0.03 | -0.72 | 4.0599999 | 4.13 | 4.0599999 | 700 |
| 1718659800 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1718400600 | 4.16 | -0.02 | -0.48 | 4.03 | 4.16 | 4.0199999 | 800 |
| 1718314200 | 4.18 | -0.02 | -0.48 | 4.18 | 4.18 | 4.18 | 200 |
| 1718227800 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1718141400 | 4.2 | 0.01 | 0.24 | 4.1 | 4.2 | 4.1 | 600 |
| 1718055000 | 4.19 | 0.11 | 2.70 | 4.0599999 | 4.19 | 4 | 3100 |
| 1717795800 | 4.08 | -0.13 | -3.09 | 4.21 | 4.21 | 4.08 | 1500 |
| 1717709400 | 4.21 | 0.1 | 2.43 | 4.21 | 4.21 | 4.21 | 200 |
| 1717622940 | 4.11 | -0.08 | -1.91 | 4.19 | 4.19 | 4.11 | 1100 |
| 1717536600 | 4.19 | -0.01 | -0.24 | 4.22 | 4.22 | 4.1 | 800 |
| 1717450200 | 4.2 | -0.11 | -2.55 | 4.25 | 4.28 | 4.03 | 5200 |
| 1717191000 | 4.3099999 | -0.05 | -1.15 | 4.39 | 4.39 | 4.3099999 | 400 |
| 1717018140 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1716931740 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1716845340 | 4.36 | -0.04 | -0.91 | 4.4 | 4.4 | 4.25 | 2900 |
| 1716586200 | 4.4 | 0.08 | 1.85 | 4.39 | 4.57 | 4.26 | 1100 |
| 1716499800 | 4.32 | 0.09 | 2.13 | 4.49 | 4.49 | 4.32 | 200 |
| 1716413340 | 4.23 | -0.17 | -3.86 | 4.22 | 4.4 | 4.12 | 8800 |
| 1716327000 | 4.4 | -0.1 | -2.22 | 4.38 | 4.4 | 4.03 | 2400 |
| 1716240600 | 4.5 | 0.04 | 0.90 | 4.5 | 4.5 | 4.5 | 100 |
| 1715981400 | 4.46 | 0.04 | 0.90 | 4.25 | 4.46 | 4.25 | 600 |
| 1715895000 | 4.42 | -0.09 | -2.00 | 4.46 | 4.46 | 4.33 | 500 |
| 1715808600 | 4.51 | 0.24 | 5.62 | 4.38 | 4.51 | 4.38 | 200 |
| 1715722200 | 4.2699999 | -0.25 | -5.53 | 4.5 | 4.5 | 4.2699999 | 1000 |
| 1715635800 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1715376600 | 4.5199999 | -0.02 | -0.44 | 4.51 | 4.5199999 | 4.26 | 1800 |
| 1715290140 | 4.54 | -0.03 | -0.66 | 4.38 | 4.54 | 4.29 | 1600 |
| 1715203800 | 4.57 | 0 | 0.00 | 4.57 | 4.57 | 4.57 | 0 |
| 1715117400 | 4.57 | 0 | 0.00 | 4.57 | 4.57 | 4.57 | 0 |
| 1715031000 | 4.57 | 0 | 0.00 | 4.3099999 | 4.57 | 4.3099999 | 400 |
| 1714771800 | 4.57 | 0.21 | 4.82 | 4.57 | 4.57 | 4.57 | 100 |
| 1714685400 | 4.36 | -0.22 | -4.80 | 4.36 | 4.36 | 4.36 | 300 |
| 1714512600 | 4.58 | 0.04 | 0.88 | 4.25 | 4.58 | 4.25 | 1600 |
| 1714426140 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.54 | 0 |
| 1714166940 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.54 | 0 |
| 1714080540 | 4.54 | -0.01 | -0.22 | 4.41 | 4.54 | 4.2699999 | 2400 |
| 1713994200 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 100 |
| 1713907800 | 4.55 | -0.03 | -0.66 | 4.55 | 4.55 | 4.55 | 100 |
| 1713821340 | 4.58 | 0.09 | 2.00 | 4.57 | 4.58 | 4.57 | 200 |
| 1713562200 | 4.49 | 0.05 | 1.13 | 4.49 | 4.49 | 4.49 | 100 |
| 1713475800 | 4.44 | -0.04 | -0.89 | 4.41 | 4.44 | 4.26 | 1700 |
| 1713389400 | 4.48 | -0.01 | -0.22 | 4.2699999 | 4.48 | 4.25 | 800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
