Dohler

DOHL3
🏛️ brazil →
6.51
Last Update: 2025-06-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-08 20.00 20.00 19.00 19.00 0.0M
2021-11-26 17.51 17.51 17.51 17.51 0.0M
2021-11-25 17.51 17.51 17.51 17.51 0.0M
2021-11-19 17.51 17.51 17.51 17.51 0.0M
2021-11-17 18.70 18.70 18.70 18.70 0.0M
2021-11-11 18.70 18.70 18.70 18.70 0.0M
2021-11-10 20.00 20.00 18.49 18.49 0.0M
2021-09-03 23.40 23.40 23.40 23.40 0.0M
2021-08-31 23.49 23.49 23.49 23.49 0.0M
2021-08-25 23.49 23.49 23.49 23.49 0.0M
2021-08-09 23.51 23.51 23.51 23.51 0.0M
2021-07-13 26.10 26.10 26.10 26.10 0.0M
2021-07-05 26.01 26.01 26.01 26.01 0.0M
2021-06-30 26.52 26.52 25.91 25.91 0.0M
2021-06-25 27.47 27.80 27.47 27.80 0.0M
2021-06-24 27.47 27.47 27.13 27.47 0.0M
2021-06-21 28.15 28.15 27.00 27.80 0.0M
2021-06-17 29.60 29.71 28.15 28.49 0.0M
2021-06-16 29.50 29.50 29.50 29.50 0.0M
2021-06-15 28.99 29.35 28.99 29.00 0.0M
2021-06-11 26.70 26.70 26.70 26.70 0.0M
2021-06-10 26.70 26.70 26.70 26.70 0.0M
2021-06-09 26.56 26.56 26.56 26.56 0.0M
2021-06-07 25.00 25.00 25.00 25.00 0.0M
2021-05-31 27.00 27.00 27.00 27.00 0.0M
2021-05-27 28.75 29.10 28.75 29.10 0.0M
2021-05-26 28.00 28.75 28.00 28.75 0.0M
2021-05-20 26.90 28.40 26.80 26.80 0.0M
2021-05-19 26.87 26.87 25.30 25.30 0.0M
2021-05-18 26.55 26.55 26.55 26.55 0.0M
2021-05-14 28.00 28.39 26.10 26.50 0.0M
2021-05-13 27.00 28.50 26.10 28.00 0.0M
2021-05-12 28.15 28.15 28.10 28.10 0.0M
2021-05-10 27.18 27.18 27.18 27.18 0.0M
2021-05-06 27.18 27.18 27.18 27.18 0.0M
2021-05-05 29.48 29.48 27.18 27.18 0.0M
2021-05-04 28.98 29.48 26.98 29.48 0.0M
2021-04-29 26.90 27.22 26.90 27.22 0.0M
2021-04-28 28.00 28.00 27.66 27.66 0.0M
2021-04-27 28.00 28.11 28.00 28.00 0.0M
2021-04-26 27.00 30.90 27.00 28.60 0.0M
2021-04-23 29.60 29.60 29.60 29.60 0.0M
2021-04-22 29.60 29.60 29.60 29.60 0.0M
2021-04-19 29.60 29.60 29.60 29.60 0.0M
2021-04-15 32.30 32.30 31.91 31.91 0.0M
2021-04-13 32.60 32.60 32.50 32.50 0.0M
2021-04-12 30.30 33.00 30.10 33.00 0.0M
2021-04-09 30.00 36.01 28.00 32.00 0.0M
2021-04-07 30.00 30.00 30.00 30.00 0.0M
2021-04-06 30.00 30.00 30.00 30.00 0.0M
2021-04-05 27.70 27.70 27.70 27.70 0.0M
2021-03-30 27.67 27.67 27.67 27.67 0.0M
2021-03-29 28.50 28.50 28.01 28.01 0.0M
2021-03-26 26.00 27.00 26.00 27.00 0.0M
2021-03-25 28.00 28.00 28.00 28.00 0.0M
2021-03-23 28.00 28.00 28.00 28.00 0.0M
2021-03-22 27.66 28.00 27.66 28.00 0.0M
2021-03-19 28.00 28.00 28.00 28.00 0.0M
2021-03-18 28.00 28.00 28.00 28.00 0.0M
2021-03-17 26.00 26.00 26.00 26.00 0.0M
2021-03-12 26.50 27.01 26.50 27.01 0.0M
2021-03-10 26.50 26.50 26.50 26.50 0.0M
2021-03-05 29.50 31.00 29.50 31.00 0.0M
2021-03-04 28.66 28.66 28.66 28.66 0.0M
2021-03-03 28.81 29.01 28.60 28.66 0.0M
2021-03-02 30.85 30.90 28.50 30.85 0.0M
2021-03-01 31.00 31.00 28.45 28.45 0.0M
2021-02-26 28.90 28.90 28.90 28.90 0.0M
2021-02-25 30.24 30.24 28.50 28.50 0.0M
2021-02-24 29.00 30.50 28.50 29.39 0.0M
2021-02-22 30.00 30.00 30.00 30.00 0.0M
2021-02-19 30.60 31.39 30.00 30.36 0.0M
2021-02-18 32.59 32.59 32.59 32.59 0.0M
2021-02-08 33.40 33.40 33.40 33.40 0.0M
2021-02-04 33.95 33.95 33.40 33.40 0.0M
2021-02-03 35.41 37.80 33.80 33.80 0.0M
2021-02-02 30.54 34.99 30.54 34.99 0.0M
2021-02-01 31.00 32.00 28.00 30.91 0.0M
2021-01-29 34.00 34.00 32.00 32.00 0.0M
2021-01-28 34.95 35.45 34.95 35.20 0.0M
2021-01-27 37.50 37.50 34.50 34.94 0.0M
2021-01-26 38.53 38.53 37.50 37.50 0.0M
2021-01-22 39.00 39.50 37.50 37.50 0.0M
2021-01-21 38.00 40.00 38.00 40.00 0.0M
2021-01-20 39.21 39.21 38.00 38.50 0.0M
2021-01-19 38.96 42.65 38.51 40.22 0.0M
2021-01-18 41.35 42.30 38.10 38.50 0.0M
2021-01-15 44.92 44.92 40.05 42.50 0.0M
2021-01-14 39.00 65.00 38.52 44.92 0.0M
2021-01-13 37.44 38.34 37.44 38.29 0.0M
2021-01-12 38.00 40.99 35.07 37.44 0.0M
2021-01-11 37.01 44.00 29.53 36.98 0.0M
2021-01-08 20.80 41.58 20.80 37.01 0.0M
2021-01-07 20.94 21.20 20.21 20.79 0.0M
2021-01-06 20.00 21.20 20.00 21.20 0.0M
2021-01-05 19.80 20.50 19.71 19.80 0.0M
2021-01-04 20.97 23.00 19.80 19.81 0.0M