Dotz S.A. (DOTZ3)
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 | -0.01 | -0.263852242744 | 3.79 | 3.94 | 3.68 | 11200 | 3.84658929 | CS |
| 4 | 0.51 | 15.5963302752 | 3.27 | 4.05 | 3.27 | 13890 | 3.67182505 | CS |
| 12 | -0.32 | -7.80487804878 | 4.1 | 4.9 | 2.54 | 22533 | 3.29795449 | CS |
| 26 | -4.4 | -53.7897310513 | 8.18 | 9.45 | 2.54 | 33916 | 5.53601179 | CS |
| 52 | -3.61 | -48.849797023 | 7.39 | 9.45 | 2.54 | 24496 | 5.95856247 | CS |
| 156 | -20.82 | -84.6341463415 | 24.6 | 44 | 2.54 | 84291 | 16.0607099 | CS |
| 260 | -131.82 | -97.2123893805 | 135.6 | 184.5 | 2.54 | 91190 | 34.6121662 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740519000 | 3.87 | 0 | 0.00 | 3.87 | 3.88 | 3.7 | 12800 |
| 1740432540 | 3.87 | 0.03 | 0.78 | 3.84 | 3.87 | 3.76 | 10300 |
| 1740173400 | 3.84 | 0 | 0.00 | 3.87 | 3.87 | 3.7 | 14300 |
| 1740087000 | 3.84 | 0.03 | 0.79 | 3.82 | 3.9 | 3.81 | 7800 |
| 1740000540 | 3.81 | 0.01 | 0.26 | 3.79 | 3.84 | 3.68 | 10800 |
| 1739914140 | 3.8 | 0 | 0.00 | 3.84 | 3.84 | 3.66 | 9400 |
| 1739827800 | 3.8 | 0.07 | 1.88 | 3.75 | 3.8 | 3.66 | 15000 |
| 1739568600 | 3.73 | 0.08 | 2.19 | 3.57 | 3.79 | 3.57 | 10000 |
| 1739482140 | 3.65 | 0.02 | 0.55 | 3.62 | 3.84 | 3.6 | 12700 |
| 1739395740 | 3.63 | 0.01 | 0.28 | 3.7 | 3.7 | 3.61 | 6000 |
| 1739309400 | 3.62 | -0.03 | -0.82 | 3.57 | 3.66 | 3.57 | 11700 |
| 1739222940 | 3.65 | 0.07 | 1.96 | 3.6 | 3.85 | 3.52 | 10000 |
| 1738963800 | 3.58 | -0.14 | -3.76 | 3.65 | 3.86 | 3.51 | 20000 |
| 1738877340 | 3.72 | -0.04 | -1.06 | 3.7 | 3.81 | 3.61 | 7900 |
| 1738790940 | 3.76 | 0.1 | 2.73 | 3.66 | 3.92 | 3.66 | 29000 |
| 1738704600 | 3.66 | 0.31 | 9.25 | 3.31 | 4.05 | 3.31 | 48600 |
| 1738618200 | 3.35 | -0.08 | -2.33 | 3.35 | 3.45 | 3.35 | 9300 |
| 1738358940 | 3.43 | 0.06 | 1.78 | 3.33 | 3.44 | 3.33 | 6800 |
| 1738272540 | 3.37 | 0.06 | 1.81 | 3.31 | 3.51 | 3.27 | 19300 |
| 1738186200 | 3.31 | -0.02 | -0.60 | 3.27 | 3.39 | 3.27 | 6100 |
| 1738099740 | 3.33 | 0.03 | 0.91 | 3.3 | 3.35 | 3.2599999 | 7100 |
| 1738013340 | 3.3 | 0.05 | 1.54 | 3.25 | 3.54 | 3.25 | 8600 |
| 1737754200 | 3.25 | -0.09 | -2.69 | 3.38 | 3.4 | 3.23 | 15000 |
| 1737667740 | 3.34 | -0.13 | -3.75 | 3.63 | 3.63 | 3.34 | 9700 |
| 1737581400 | 3.47 | 0.12 | 3.58 | 3.39 | 3.59 | 3.32 | 21000 |
| 1737495000 | 3.35 | 0.13 | 4.04 | 3.23 | 3.38 | 3.23 | 8700 |
| 1737408600 | 3.22 | -0.07 | -2.13 | 3.2799999 | 3.3 | 3.2 | 7300 |
| 1737149400 | 3.29 | 0.07 | 2.17 | 3.23 | 3.34 | 3.23 | 7000 |
| 1737062940 | 3.22 | -0.01 | -0.31 | 3.23 | 3.39 | 3.16 | 8400 |
| 1736976540 | 3.23 | 0.1 | 3.19 | 3.13 | 3.27 | 3.13 | 9600 |
| 1736890140 | 3.13 | 0.02 | 0.64 | 3.07 | 3.29 | 3.07 | 16400 |
| 1736803740 | 3.11 | -0.04 | -1.27 | 3.19 | 3.24 | 3.11 | 11900 |
| 1736544540 | 3.15 | 0.01 | 0.32 | 3.12 | 3.19 | 3.04 | 24100 |
| 1736458140 | 3.14 | 0.03 | 0.96 | 3.0299999 | 3.16 | 3.0299999 | 9100 |
| 1736371740 | 3.11 | 0.1 | 3.32 | 3.05 | 3.19 | 3.02 | 19100 |
| 1736285400 | 3.0099999 | -0.04 | -1.31 | 3.0299999 | 3.14 | 3.0099999 | 14800 |
| 1736198940 | 3.05 | -0.02 | -0.65 | 3.14 | 3.14 | 3.02 | 6500 |
| 1735939740 | 3.07 | 0.07 | 2.33 | 3.06 | 3.07 | 2.9 | 9600 |
| 1735853400 | 3 | 0.05 | 1.69 | 2.91 | 3 | 2.81 | 7800 |
| 1735594200 | 2.95 | -0.01 | -0.34 | 2.9 | 3.17 | 2.9 | 11200 |
| 1735334940 | 2.96 | 0.06 | 2.07 | 2.97 | 3.15 | 2.96 | 17900 |
| 1735248540 | 2.9 | 0.04 | 1.40 | 2.9 | 3 | 2.9 | 10900 |
| 1734989340 | 2.86 | -0.08 | -2.72 | 3 | 3.14 | 2.86 | 29000 |
| 1734730200 | 2.94 | -0.13 | -4.23 | 3.06 | 3.25 | 2.94 | 52600 |
| 1734643800 | 3.07 | 0.41 | 15.41 | 2.74 | 3.14 | 2.7 | 42600 |
| 1734557400 | 2.66 | -0.54 | -16.88 | 3.24 | 3.24 | 2.66 | 50700 |
| 1734470940 | 3.2 | 0.51 | 18.96 | 2.68 | 3.2 | 2.68 | 68400 |
| 1734384540 | 2.69 | -0.16 | -5.61 | 2.86 | 2.9 | 2.54 | 42600 |
| 1734125340 | 2.85 | -0.14 | -4.68 | 3.0099999 | 3.0099999 | 2.7599999 | 33500 |
| 1734039000 | 2.99 | -0.11 | -3.55 | 3.06 | 3.15 | 2.92 | 19200 |
| 1733952540 | 3.1 | -0.03 | -0.96 | 3.22 | 3.32 | 2.93 | 58300 |
| 1733866140 | 3.13 | -0.27 | -7.94 | 3.38 | 3.47 | 3.07 | 78300 |
| 1733779740 | 3.4 | -0.13 | -3.68 | 3.53 | 3.6 | 3.4 | 15100 |
| 1733520600 | 3.53 | -0.2 | -5.36 | 3.7 | 3.71 | 3.43 | 28800 |
| 1733434200 | 3.73 | 0.05 | 1.36 | 3.73 | 3.86 | 3.57 | 49000 |
| 1733347800 | 3.68 | -0.42 | -10.24 | 4.1 | 4.9 | 3.65 | 152700 |
| 1733261340 | 4.1 | 0.25 | 6.49 | 3.85 | 4.2699999 | 3.85 | 24600 |
| 1733174940 | 3.85 | -0.07 | -1.79 | 3.9 | 3.93 | 3.82 | 10100 |
| 1732915740 | 3.92 | -0.13 | -3.21 | 4.0599999 | 4.0599999 | 3.82 | 18000 |
| 1732829400 | 4.05 | -0.3 | -6.90 | 4.35 | 4.4 | 4.05 | 18000 |
| 1732743000 | 4.35 | -0.05 | -1.14 | 4.3099999 | 4.43 | 4.3099999 | 7400 |
| 1732656600 | 4.4 | -0.13 | -2.87 | 4.46 | 4.55 | 4.25 | 22000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
