Dotz

DOTZ3
🏛️ brazil →
7.17
Last Update: 2025-09-29
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
2021-12-30 26.50 27.50 25.50 26.80 0.0M
2021-12-29 29.20 29.40 25.70 26.00 0.0M
2021-12-28 31.00 31.00 28.70 28.70 0.0M
2021-12-27 30.80 31.40 29.20 30.20 0.0M
2021-12-23 29.70 30.90 29.10 30.10 0.0M
2021-12-22 30.00 30.40 29.50 30.30 0.0M
2021-12-21 30.20 30.20 28.80 30.20 0.0M
2021-12-20 29.90 30.60 29.60 30.00 0.0M
2021-12-17 30.00 31.00 28.90 31.00 0.0M
2021-12-16 32.60 32.60 29.80 30.00 0.0M
2021-12-15 31.40 31.40 29.70 30.60 0.0M
2021-12-14 35.00 35.50 30.00 31.30 0.0M
2021-12-13 33.00 34.80 32.20 33.60 0.0M
2021-12-10 34.70 34.70 32.50 32.50 0.0M
2021-12-09 32.90 33.90 31.80 33.30 0.0M
2021-12-08 32.50 33.50 30.80 32.90 0.0M
2021-12-07 32.10 33.50 31.50 31.50 0.0M
2021-12-06 32.50 33.90 30.30 31.50 0.0M
2021-12-03 32.50 34.00 31.00 32.00 0.0M
2021-12-02 33.60 33.60 31.10 32.40 0.0M
2021-12-01 34.80 34.80 29.70 32.20 0.0M
2021-11-30 35.00 35.40 32.10 34.30 0.0M
2021-11-29 36.40 37.00 33.70 35.00 0.0M
2021-11-26 37.50 37.50 32.50 35.40 0.0M
2021-11-25 38.20 38.80 36.70 36.70 0.0M
2021-11-24 39.60 40.00 38.00 38.00 0.0M
2021-11-23 41.30 41.90 38.20 39.40 0.0M
2021-11-22 42.20 42.20 39.10 41.00 0.0M
2021-11-19 40.50 42.40 38.10 42.00 0.0M
2021-11-18 45.00 45.00 40.10 40.10 0.0M
2021-11-17 47.00 48.80 44.00 44.00 0.0M
2021-11-16 50.50 50.60 44.00 47.00 0.1M
2021-11-12 56.00 57.40 50.10 50.10 0.0M
2021-11-11 54.80 56.90 50.30 56.10 0.0M
2021-11-10 53.00 57.00 50.30 53.80 0.0M
2021-11-09 49.50 54.40 49.50 52.60 0.0M
2021-11-08 49.50 51.90 48.00 49.50 0.0M
2021-11-05 41.80 48.90 41.80 47.10 0.0M
2021-11-04 42.90 42.90 40.10 41.50 0.0M
2021-11-03 40.10 43.00 39.10 42.90 0.0M
2021-11-01 40.20 41.50 39.50 41.50 0.0M
2021-10-29 39.90 40.20 36.60 40.00 0.0M
2021-10-28 40.00 40.60 38.90 39.90 0.0M
2021-10-27 41.10 44.40 39.90 40.30 0.0M
2021-10-26 42.80 44.90 39.30 41.90 0.0M
2021-10-25 50.00 50.00 42.00 43.40 0.0M
2021-10-22 52.30 52.30 44.60 46.20 0.0M
2021-10-21 56.50 57.90 52.00 52.00 0.0M
2021-10-20 62.50 63.90 57.30 57.30 0.0M
2021-10-19 66.80 66.80 58.00 59.90 0.0M
2021-10-18 63.30 63.30 60.40 61.90 0.0M
2021-10-15 61.60 63.00 60.50 62.60 0.0M
2021-10-14 62.90 62.90 60.30 61.50 0.0M
2021-10-13 65.70 65.70 59.50 61.90 0.0M
2021-10-11 70.40 70.80 63.20 63.20 0.0M
2021-10-08 64.00 70.50 63.20 68.80 0.0M
2021-10-07 63.50 64.50 59.00 62.90 0.0M
2021-10-06 66.30 67.50 61.00 61.30 0.0M
2021-10-05 71.50 71.50 66.60 66.60 0.0M
2021-10-04 74.20 75.20 68.50 69.10 0.0M
2021-10-01 76.30 77.60 71.50 74.90 0.0M
2021-09-30 77.00 77.40 74.20 75.10 0.0M
2021-09-29 81.70 82.70 76.60 76.60 0.0M
2021-09-28 84.00 84.00 78.30 82.50 0.0M
2021-09-27 84.90 85.00 83.40 84.00 0.0M
2021-09-24 85.40 85.40 83.40 84.00 0.0M
2021-09-23 84.60 87.10 84.20 84.90 0.0M
2021-09-22 87.00 87.00 84.20 84.30 0.0M
2021-09-21 89.20 91.00 85.20 86.00 0.0M
2021-09-20 87.60 89.10 84.80 89.10 0.0M
2021-09-17 84.70 92.00 82.80 89.70 0.0M
2021-09-16 85.30 89.10 85.00 85.00 0.0M
2021-09-15 86.30 90.90 85.30 87.70 0.0M
2021-09-14 86.20 87.30 85.10 86.30 0.0M
2021-09-13 88.40 90.00 84.00 86.60 0.1M
2021-09-10 87.00 89.30 84.20 86.00 0.0M
2021-09-09 88.00 88.00 83.50 85.70 0.0M
2021-09-08 90.00 90.30 85.10 88.20 0.0M
2021-09-06 89.60 91.70 88.00 91.70 0.0M
2021-09-03 89.90 91.10 89.20 89.50 0.0M
2021-09-02 94.20 96.70 88.20 91.00 0.0M
2021-09-01 93.80 99.90 92.80 92.90 0.0M
2021-08-31 92.30 93.00 88.00 92.00 0.0M
2021-08-30 91.20 95.00 91.00 91.30 0.0M
2021-08-27 92.40 93.90 90.20 90.50 0.0M
2021-08-26 93.20 93.90 89.40 90.10 0.0M
2021-08-25 93.50 95.00 92.30 93.10 0.0M
2021-08-24 92.30 95.90 91.50 92.80 0.0M
2021-08-23 94.30 95.30 90.60 92.20 0.0M
2021-08-20 96.50 98.80 94.50 94.90 0.0M
2021-08-19 96.10 99.90 94.10 97.80 0.0M
2021-08-18 100.10 102.40 95.70 98.00 0.0M
2021-08-17 101.10 102.50 92.00 98.00 0.0M
2021-08-16 102.00 102.00 94.50 99.90 0.0M
2021-08-13 101.70 104.50 100.00 103.00 0.0M
2021-08-12 99.60 103.00 97.00 101.50 0.0M
2021-08-11 101.10 102.30 96.80 98.00 0.0M
2021-08-10 101.80 105.30 96.10 101.50 0.0M
2021-08-09 109.10 111.00 101.10 101.10 0.0M
2021-08-06 121.40 121.40 111.00 111.00 0.0M
2021-08-05 124.00 128.00 117.60 118.70 0.0M
2021-08-04 128.00 128.10 121.70 121.70 0.0M
2021-08-03 127.40 127.80 120.80 126.90 0.0M
2021-08-02 124.80 128.80 123.10 125.90 0.0M
2021-07-30 130.30 130.90 122.70 124.80 0.0M
2021-07-29 146.40 155.50 129.30 129.30 0.1M
2021-07-28 155.60 157.40 144.50 144.50 0.0M
2021-07-27 158.00 158.00 146.10 155.50 0.0M
2021-07-26 162.20 162.90 156.60 160.00 0.0M
2021-07-23 169.90 170.10 163.90 165.00 0.0M
2021-07-22 167.60 170.90 165.50 167.80 0.0M
2021-07-21 171.00 172.50 160.70 169.60 0.0M
2021-07-20 166.40 175.00 166.40 170.00 0.0M
2021-07-19 161.70 167.00 155.60 166.90 0.0M
2021-07-16 168.90 170.70 160.30 164.00 0.0M
2021-07-15 165.00 177.90 165.00 165.00 0.0M
2021-07-14 173.00 183.80 166.40 166.90 0.0M
2021-07-13 177.00 184.50 168.00 171.50 0.1M
2021-07-12 143.00 160.00 140.00 160.00 0.0M
2021-07-08 136.10 139.60 136.00 138.10 0.0M
2021-07-07 141.90 141.90 137.50 140.00 0.0M
2021-07-06 139.50 140.00 135.10 139.50 0.0M
2021-07-05 141.10 142.30 139.50 139.50 0.0M
2021-07-02 141.40 141.90 138.60 140.00 0.0M
2021-07-01 143.00 143.00 137.90 141.60 0.0M
2021-06-30 137.80 141.20 135.80 139.20 0.0M
2021-06-29 136.10 137.70 134.50 137.70 0.0M
2021-06-28 137.30 137.80 133.80 136.00 0.0M
2021-06-25 132.40 138.00 132.10 138.00 0.0M
2021-06-24 135.80 135.80 132.30 132.60 0.0M
2021-06-23 136.00 136.00 133.00 135.00 0.0M
2021-06-22 132.00 136.00 126.70 136.00 0.0M
2021-06-21 131.90 134.00 131.50 132.00 0.0M
2021-06-18 130.10 131.90 130.00 131.50 0.0M
2021-06-17 130.40 131.50 126.70 131.20 0.0M
2021-06-16 129.70 131.10 129.50 130.40 0.0M
2021-06-15 127.50 129.60 127.30 129.10 0.0M
2021-06-14 127.50 127.90 126.20 127.50 0.0M
2021-06-11 127.50 128.50 126.60 127.50 0.0M
2021-06-10 128.20 128.50 126.50 128.30 0.0M
2021-06-09 131.00 131.50 126.60 128.20 0.0M
2021-06-08 131.50 135.00 130.50 131.00 0.0M
2021-06-07 131.60 132.60 131.00 131.50 0.0M
2021-06-04 133.60 135.70 131.00 131.40 0.0M
2021-06-02 132.00 133.20 130.40 133.20 0.0M
2021-06-01 134.10 137.50 130.50 131.80 0.1M
2021-05-31 135.60 150.00 132.00 132.00 0.2M