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
2022-12-29 12.80 12.90 12.50 12.90 0.0M
2022-12-28 12.50 12.90 12.30 12.70 0.0M
2022-12-27 12.10 12.70 12.10 12.20 0.0M
2022-12-26 12.20 12.50 12.00 12.00 0.0M
2022-12-23 12.30 12.70 12.20 12.20 0.0M
2022-12-22 12.30 12.60 12.20 12.30 0.0M
2022-12-21 12.30 12.60 11.80 12.00 0.0M
2022-12-20 12.50 12.90 12.30 12.30 0.0M
2022-12-19 12.80 12.90 12.20 12.40 0.0M
2022-12-16 13.80 13.80 12.10 12.80 0.0M
2022-12-15 13.00 13.50 12.70 13.50 0.0M
2022-12-14 13.20 13.40 12.40 13.00 0.0M
2022-12-13 13.90 14.20 13.10 13.10 0.0M
2022-12-12 13.60 13.90 13.10 13.90 0.0M
2022-12-09 13.10 13.60 12.80 13.50 0.0M
2022-12-08 13.90 13.90 12.80 13.10 0.0M
2022-12-07 14.00 14.20 12.90 13.80 0.0M
2022-12-06 14.70 15.50 13.80 13.80 0.0M
2022-12-05 15.80 16.00 14.60 14.80 0.0M
2022-12-02 15.30 15.90 15.20 15.90 0.0M
2022-12-01 15.10 16.00 15.00 15.30 0.0M
2022-11-30 15.60 16.20 15.10 15.10 0.0M
2022-11-29 16.50 16.80 15.50 15.50 0.0M
2022-11-28 16.60 17.40 16.50 16.50 0.0M
2022-11-25 16.80 17.30 16.50 16.50 0.0M
2022-11-24 16.80 17.90 16.60 16.60 0.0M
2022-11-23 17.40 18.30 16.60 16.60 0.0M
2022-11-22 17.80 18.40 17.40 17.50 0.0M
2022-11-21 17.50 18.50 17.50 17.70 0.0M
2022-11-18 18.70 18.70 17.30 17.70 0.0M
2022-11-17 16.60 18.20 16.50 18.20 0.0M
2022-11-16 18.20 18.30 16.60 17.10 0.0M
2022-11-14 18.00 18.20 17.50 17.50 0.0M
2022-11-11 18.40 18.40 17.90 17.90 0.0M
2022-11-10 19.10 19.60 17.70 17.90 0.0M
2022-11-09 19.50 19.60 19.00 19.20 0.0M
2022-11-08 19.40 19.40 19.00 19.00 0.0M
2022-11-07 19.10 19.70 19.10 19.20 0.0M
2022-11-04 19.10 19.50 19.10 19.20 0.0M
2022-11-03 19.30 19.50 18.90 19.00 0.0M
2022-11-01 19.50 19.50 19.10 19.30 0.0M
2022-10-31 19.40 19.60 19.10 19.30 0.0M
2022-10-28 19.40 19.70 19.20 19.50 0.0M
2022-10-27 19.10 19.80 19.10 19.50 0.0M
2022-10-26 19.80 19.90 19.10 19.10 0.0M
2022-10-25 19.10 19.90 18.80 19.90 0.0M
2022-10-24 19.70 19.70 18.60 18.90 0.0M
2022-10-21 18.50 19.50 18.50 19.50 0.0M
2022-10-20 18.40 18.80 18.20 18.80 0.0M
2022-10-19 18.20 18.40 18.10 18.10 0.0M
2022-10-18 18.50 18.60 18.10 18.10 0.0M
2022-10-17 18.20 18.50 18.10 18.40 0.0M
2022-10-14 18.30 18.50 18.00 18.20 0.0M
2022-10-13 18.60 18.60 18.20 18.30 0.0M
2022-10-11 19.40 20.10 18.70 18.70 0.0M
2022-10-10 19.90 19.90 18.70 19.40 0.0M
2022-10-07 19.70 20.00 19.50 20.00 0.0M
2022-10-06 20.00 20.90 19.30 19.80 0.0M
2022-10-05 21.00 21.00 19.80 19.80 0.0M
2022-10-04 21.80 21.80 20.90 21.00 0.0M
2022-10-03 21.50 21.90 20.80 21.50 0.0M
2022-09-30 20.30 21.50 19.80 21.50 0.0M
2022-09-29 20.00 20.50 19.00 20.50 0.0M
2022-09-28 19.90 20.20 19.20 19.80 0.0M
2022-09-27 20.70 20.70 19.50 19.50 0.0M
2022-09-26 21.90 21.90 20.50 20.50 0.0M
2022-09-23 21.10 21.80 20.50 21.80 0.0M
2022-09-22 22.10 22.10 21.20 21.40 0.0M
2022-09-21 21.70 22.00 20.90 21.80 0.0M
2022-09-20 22.30 22.50 20.90 21.60 0.0M
2022-09-19 22.30 22.80 22.30 22.30 0.0M
2022-09-16 23.90 23.90 22.20 22.20 0.0M
2022-09-15 25.00 25.20 23.80 23.80 0.0M
2022-09-14 25.00 25.30 24.20 24.90 0.0M
2022-09-13 24.60 24.90 24.20 24.90 0.0M
2022-09-12 25.50 25.80 24.80 24.80 0.0M
2022-09-09 25.50 26.10 25.30 25.30 0.0M
2022-09-08 26.30 26.60 25.50 25.50 0.0M
2022-09-06 26.80 26.90 25.80 26.20 0.0M
2022-09-05 26.80 27.20 26.30 26.90 0.0M
2022-09-02 26.70 26.90 25.40 26.90 0.0M
2022-09-01 26.30 26.50 26.00 26.00 0.0M
2022-08-31 25.70 26.30 25.60 26.30 0.0M
2022-08-30 26.50 26.60 25.30 25.70 0.0M
2022-08-29 26.60 26.70 25.60 26.60 0.0M
2022-08-26 26.00 26.70 25.50 26.70 0.0M
2022-08-25 26.10 26.20 25.30 26.00 0.0M
2022-08-24 27.00 27.00 26.00 26.00 0.0M
2022-08-23 26.00 27.00 26.00 26.90 0.0M
2022-08-22 26.50 27.10 25.50 26.90 0.0M
2022-08-19 26.70 26.80 25.20 26.00 0.0M
2022-08-18 27.10 27.10 26.10 26.50 0.0M
2022-08-17 27.30 27.30 25.70 27.00 0.0M
2022-08-16 26.10 26.80 25.50 26.80 0.0M
2022-08-15 26.10 26.80 26.10 26.10 0.0M
2022-08-12 26.80 27.10 25.60 26.10 0.0M
2022-08-11 27.90 28.40 26.60 26.80 0.0M
2022-08-10 28.80 29.10 27.30 27.70 0.0M
2022-08-09 31.10 31.10 28.10 28.10 0.0M
2022-08-08 33.10 33.20 29.80 30.50 0.0M
2022-08-05 34.40 34.70 32.40 33.00 0.0M
2022-08-04 34.40 35.10 33.60 34.50 0.0M
2022-08-03 35.90 36.40 34.30 34.30 0.0M
2022-08-02 36.20 36.40 34.80 35.90 0.0M
2022-08-01 37.40 37.80 35.30 36.00 0.0M
2022-07-29 37.10 37.60 36.70 37.00 0.0M
2022-07-28 37.90 38.60 36.60 37.10 0.0M
2022-07-27 36.10 38.40 36.10 37.80 0.0M
2022-07-26 37.90 37.90 36.00 36.70 0.0M
2022-07-25 37.00 37.90 35.10 37.90 0.0M
2022-07-22 37.40 37.50 34.30 37.00 0.0M
2022-07-21 38.10 39.00 36.40 36.40 0.0M
2022-07-20 40.00 40.40 38.20 38.70 0.0M
2022-07-19 40.00 40.00 38.10 39.60 0.0M
2022-07-18 38.70 40.50 36.30 40.50 0.0M
2022-07-15 35.80 39.30 35.80 38.00 0.0M
2022-07-14 37.80 39.30 35.10 36.50 0.0M
2022-07-13 36.40 39.00 36.40 38.50 0.0M
2022-07-12 39.00 39.40 36.70 36.70 0.0M
2022-07-11 37.20 38.70 37.00 38.50 0.0M
2022-07-08 38.10 38.80 37.30 38.20 0.0M
2022-07-07 39.10 40.60 38.40 38.40 0.0M
2022-07-06 39.40 40.00 37.10 40.00 0.0M
2022-07-05 35.40 39.20 34.00 39.20 0.0M
2022-07-04 39.80 39.80 36.00 36.00 0.0M
2022-07-01 38.30 38.90 36.20 38.90 0.0M
2022-06-30 37.00 39.80 36.20 38.30 0.0M
2022-06-29 36.80 38.80 34.10 37.00 0.0M
2022-06-28 39.70 40.00 33.70 35.90 0.0M
2022-06-27 39.30 42.40 38.70 39.70 0.0M
2022-06-24 36.90 38.50 35.00 38.20 0.0M
2022-06-23 33.10 36.00 32.50 36.00 0.0M
2022-06-22 31.60 34.10 31.30 34.10 0.0M
2022-06-21 33.50 34.40 32.30 32.50 0.0M
2022-06-20 36.90 37.00 33.30 33.50 0.0M
2022-06-17 36.10 38.90 35.10 35.90 0.0M
2022-06-15 40.00 40.50 37.00 37.00 0.0M
2022-06-14 39.90 39.90 36.20 38.50 0.0M
2022-06-13 38.60 39.60 34.80 39.20 0.0M
2022-06-10 38.60 40.00 35.80 38.00 0.0M
2022-06-09 41.80 41.80 38.80 38.80 0.0M
2022-06-08 42.20 42.20 39.20 40.90 0.0M
2022-06-07 40.80 44.00 39.90 41.20 0.0M
2022-06-06 41.20 42.40 39.60 42.40 0.0M
2022-06-03 39.50 41.10 39.10 39.70 0.0M
2022-06-02 41.00 43.80 40.20 40.50 0.0M
2022-06-01 39.80 43.70 37.50 41.70 0.0M
2022-05-31 38.60 39.80 37.20 39.80 0.0M
2022-05-30 37.20 38.80 36.00 37.80 0.0M
2022-05-27 35.40 37.00 34.90 37.00 0.0M
2022-05-26 32.80 35.80 32.80 35.80 0.0M
2022-05-25 35.40 35.50 32.20 32.20 0.0M
2022-05-24 34.40 35.50 32.30 35.50 0.0M
2022-05-23 35.10 35.20 34.10 34.90 0.0M
2022-05-20 35.20 35.50 34.20 35.50 0.0M
2022-05-19 34.10 35.10 33.20 35.10 0.0M
2022-05-18 33.80 33.80 31.90 33.80 0.0M
2022-05-17 32.00 33.80 31.30 33.60 0.0M
2022-05-16 29.80 31.70 29.00 31.70 0.0M
2022-05-13 29.80 29.90 28.00 29.80 0.0M
2022-05-12 28.50 29.20 27.60 29.10 0.0M
2022-05-11 31.00 31.00 27.70 28.50 0.0M
2022-05-10 26.30 31.00 24.00 30.30 0.0M
2022-05-09 28.80 29.80 26.00 26.00 0.0M
2022-05-06 27.80 30.00 27.30 28.80 0.0M
2022-05-05 29.70 29.70 27.60 28.30 0.0M
2022-05-04 29.70 30.00 27.50 29.50 0.0M
2022-05-03 31.40 31.40 29.60 29.70 0.0M
2022-05-02 32.70 32.70 30.10 30.60 0.0M
2022-04-29 33.80 33.80 31.80 31.80 0.0M
2022-04-28 33.20 33.90 30.90 33.00 0.0M
2022-04-27 33.00 33.60 32.70 33.00 0.0M
2022-04-26 32.60 34.00 31.50 33.50 0.0M
2022-04-25 34.40 34.40 32.40 32.50 0.0M
2022-04-22 34.20 34.20 31.40 33.50 0.0M
2022-04-20 34.70 34.80 32.40 34.40 0.0M
2022-04-19 33.90 34.70 33.20 34.20 0.0M
2022-04-18 34.80 34.80 31.50 33.80 0.0M
2022-04-14 35.40 35.40 32.10 34.10 0.0M
2022-04-13 31.70 35.40 30.80 35.40 0.0M
2022-04-12 32.40 32.40 30.50 31.50 0.0M
2022-04-11 32.40 32.40 30.90 32.00 0.0M
2022-04-08 30.90 32.30 29.50 32.30 0.0M
2022-04-07 29.30 30.70 27.60 30.70 0.0M
2022-04-06 29.00 29.00 26.80 28.50 0.0M
2022-04-05 30.40 31.10 28.80 28.80 0.0M
2022-04-04 30.10 30.10 29.00 30.10 0.0M
2022-04-01 29.70 30.60 29.00 30.10 0.0M
2022-03-31 29.40 29.90 28.30 28.90 0.0M
2022-03-30 29.50 30.50 28.10 28.90 0.0M
2022-03-29 31.60 31.60 28.50 29.50 0.0M
2022-03-28 26.00 32.90 25.50 31.20 0.1M
2022-03-25 21.90 26.00 20.50 26.00 0.0M
2022-03-24 19.00 21.60 19.00 21.60 0.1M
2022-03-23 19.50 19.80 18.90 19.30 0.0M
2022-03-22 19.00 19.50 18.70 19.10 0.0M
2022-03-21 20.00 21.00 18.80 19.00 0.0M
2022-03-18 20.00 20.90 19.50 19.50 0.0M
2022-03-17 20.00 20.40 19.40 19.80 0.0M
2022-03-16 19.40 20.50 19.30 19.70 0.0M
2022-03-15 19.10 19.70 19.10 19.30 0.0M
2022-03-14 20.50 20.90 19.30 19.40 0.0M
2022-03-11 21.00 21.20 19.90 20.40 0.0M
2022-03-10 21.40 21.70 20.10 20.50 0.0M
2022-03-09 21.70 22.70 21.10 22.00 0.0M
2022-03-08 20.60 22.00 19.70 21.80 0.0M
2022-03-07 22.90 23.00 21.00 21.00 0.1M
2022-03-04 22.80 23.70 21.00 22.40 0.0M
2022-03-03 21.70 23.00 21.30 22.70 0.0M
2022-03-02 24.60 24.60 19.50 21.40 0.0M
2022-02-25 24.40 25.00 23.70 24.30 0.0M
2022-02-24 25.00 25.70 24.50 24.50 0.0M
2022-02-23 26.40 27.20 25.30 25.40 0.0M
2022-02-22 27.60 28.30 26.10 26.10 0.0M
2022-02-21 28.10 28.40 26.80 27.90 0.0M
2022-02-18 28.80 28.80 27.00 27.70 0.0M
2022-02-17 29.80 29.80 28.00 28.50 0.0M
2022-02-16 29.50 29.90 28.70 29.90 0.0M
2022-02-15 28.80 29.50 27.80 28.60 0.0M
2022-02-14 28.20 29.60 27.40 28.10 0.0M
2022-02-11 28.50 29.50 27.10 27.50 0.0M
2022-02-10 29.20 29.40 27.80 28.50 0.0M
2022-02-09 28.30 29.40 28.10 28.50 0.0M
2022-02-08 28.90 29.40 27.90 28.50 0.0M
2022-02-07 30.40 30.40 28.30 28.50 0.0M
2022-02-04 30.90 30.90 27.70 29.90 0.0M
2022-02-03 30.70 30.80 29.30 30.70 0.0M
2022-02-02 30.70 30.90 29.40 30.60 0.0M
2022-02-01 29.80 30.80 28.40 30.00 0.0M
2022-01-31 28.60 29.50 28.30 29.30 0.0M
2022-01-28 29.30 29.30 27.10 28.00 0.0M
2022-01-27 27.80 28.50 27.50 28.50 0.0M
2022-01-26 28.90 28.90 27.50 27.70 0.0M
2022-01-25 28.60 28.80 27.10 28.30 0.0M
2022-01-24 30.00 30.50 28.10 28.10 0.0M
2022-01-21 29.50 32.40 29.20 30.00 0.0M
2022-01-20 31.50 32.40 28.90 28.90 0.0M
2022-01-19 32.20 32.70 30.00 30.00 0.0M
2022-01-18 32.00 32.00 30.70 31.90 0.0M
2022-01-17 31.70 32.80 31.10 32.80 0.0M
2022-01-14 31.30 31.80 30.30 31.80 0.0M
2022-01-13 31.40 31.40 29.40 31.40 0.0M
2022-01-12 29.20 32.00 28.70 30.70 0.0M
2022-01-11 28.00 31.70 28.00 29.30 0.0M
2022-01-10 24.30 28.70 23.50 28.00 0.0M
2022-01-07 24.00 24.90 23.60 24.50 0.0M
2022-01-06 25.00 26.00 23.70 24.00 0.0M
2022-01-05 25.50 25.50 23.00 24.70 0.0M
2022-01-04 27.10 27.40 25.50 25.50 0.0M
2022-01-03 27.40 27.60 26.30 27.00 0.0M