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
2023-12-28 8.32 8.33 7.90 7.90 0.0M
2023-12-27 8.63 8.63 8.25 8.35 0.0M
2023-12-26 8.61 8.73 8.60 8.67 0.0M
2023-12-22 8.92 9.04 8.57 8.60 0.0M
2023-12-21 10.10 10.10 9.90 9.90 0.0M
2023-12-20 10.20 10.20 9.90 10.10 0.0M
2023-12-19 10.10 10.20 9.90 10.20 0.0M
2023-12-18 10.10 10.20 10.00 10.10 0.0M
2023-12-15 10.40 10.50 9.90 10.00 0.0M
2023-12-14 10.20 10.40 9.70 10.10 0.0M
2023-12-13 10.10 10.20 9.70 10.20 0.0M
2023-12-12 10.20 10.20 9.90 10.00 0.0M
2023-12-11 10.20 10.20 10.00 10.20 0.0M
2023-12-08 10.30 10.30 9.80 10.30 0.0M
2023-12-07 10.50 10.70 10.10 10.30 0.0M
2023-12-06 10.50 11.50 10.40 10.40 0.0M
2023-12-05 10.10 10.80 10.10 10.20 0.0M
2023-12-04 10.10 10.20 10.00 10.10 0.0M
2023-12-01 10.30 10.40 10.00 10.10 0.0M
2023-11-30 10.10 10.40 10.00 10.00 0.0M
2023-11-29 10.20 10.40 10.00 10.10 0.0M
2023-11-28 10.00 10.30 10.00 10.00 0.0M
2023-11-27 10.00 10.60 10.00 10.10 0.0M
2023-11-24 10.00 10.10 9.80 10.00 0.0M
2023-11-23 10.00 10.30 9.80 10.00 0.0M
2023-11-22 10.20 10.40 10.00 10.00 0.0M
2023-11-21 10.10 10.40 10.00 10.20 0.0M
2023-11-20 10.00 10.40 10.00 10.10 0.0M
2023-11-17 10.00 10.40 9.90 9.90 0.0M
2023-11-16 10.10 10.40 9.90 9.90 0.0M
2023-11-14 9.70 10.60 9.70 9.90 0.0M
2023-11-13 10.20 10.40 10.20 10.20 0.0M
2023-11-10 10.20 10.90 10.10 10.20 0.0M
2023-11-09 10.70 10.70 10.30 10.50 0.0M
2023-11-08 10.40 11.00 10.10 10.80 0.0M
2023-11-07 10.20 10.70 10.10 10.30 0.0M
2023-11-06 10.50 10.60 10.10 10.10 0.0M
2023-11-03 10.00 10.80 9.90 10.50 0.0M
2023-11-01 9.90 9.90 9.60 9.90 0.0M
2023-10-31 9.80 10.00 9.80 9.80 0.0M
2023-10-30 9.90 10.10 9.80 10.00 0.0M
2023-10-27 9.90 10.10 9.80 10.00 0.0M
2023-10-26 10.00 10.20 9.80 10.00 0.0M
2023-10-25 10.20 10.30 9.90 10.00 0.0M
2023-10-24 10.30 10.50 10.10 10.10 0.0M
2023-10-23 10.40 10.70 10.00 10.00 0.0M
2023-10-20 10.50 10.60 10.10 10.20 0.0M
2023-10-19 10.70 10.70 10.30 10.60 0.0M
2023-10-18 11.30 11.30 10.50 10.70 0.0M
2023-10-17 10.90 11.20 10.80 10.90 0.0M
2023-10-16 10.70 11.40 10.70 11.00 0.0M
2023-10-13 10.90 10.90 10.50 10.60 0.0M
2023-10-11 10.90 11.00 10.70 10.90 0.0M
2023-10-10 10.50 11.30 10.50 10.80 0.0M
2023-10-09 11.00 11.00 10.30 10.50 0.0M
2023-10-06 11.30 11.30 11.00 11.00 0.0M
2023-10-05 11.20 11.40 10.70 11.20 0.0M
2023-10-04 11.20 11.90 11.00 11.20 0.0M
2023-10-03 11.00 12.00 10.60 10.80 0.0M
2023-10-02 10.90 11.00 10.60 10.90 0.0M
2023-09-29 11.20 11.20 10.70 10.70 0.0M
2023-09-28 11.40 11.50 10.60 10.90 0.0M
2023-09-27 11.70 12.40 11.10 11.10 0.0M
2023-09-26 11.10 13.00 11.10 11.40 0.1M
2023-09-25 9.20 13.70 9.10 11.10 0.1M
2023-09-22 9.50 9.50 8.70 8.90 0.0M
2023-09-21 9.50 9.60 9.30 9.30 0.0M
2023-09-20 9.60 9.80 9.40 9.40 0.0M
2023-09-19 9.70 10.00 9.20 9.20 0.0M
2023-09-18 10.10 10.20 9.70 9.70 0.0M
2023-09-15 10.20 10.20 10.00 10.10 0.0M
2023-09-14 10.50 10.50 10.00 10.10 0.0M
2023-09-13 10.80 10.90 10.30 10.30 0.0M
2023-09-12 10.90 11.20 10.30 10.60 0.0M
2023-09-11 10.00 11.50 9.80 10.90 0.1M
2023-09-09 0.97 0.97 0.97 0.97 0.0M
2023-09-08 9.90 9.90 9.60 9.80 0.0M
2023-09-06 10.20 10.80 10.00 10.10 0.0M
2023-09-05 10.40 10.80 10.20 10.20 0.0M
2023-09-04 10.90 10.90 10.40 10.50 0.0M
2023-09-02 1.06 1.06 1.06 1.06 0.0M
2023-09-01 10.60 11.20 10.40 10.40 0.0M
2023-08-31 11.10 11.60 10.50 10.50 0.0M
2023-08-30 10.80 11.30 10.70 11.10 0.0M
2023-08-29 11.10 11.40 10.80 10.90 0.0M
2023-08-28 11.90 12.20 10.90 11.00 0.0M
2023-08-25 12.50 12.70 11.80 11.80 0.0M
2023-08-24 12.60 12.90 12.20 12.20 0.0M
2023-08-23 12.10 13.00 12.10 12.50 0.0M
2023-08-22 12.30 12.40 11.90 12.00 0.0M
2023-08-21 12.40 12.60 12.00 12.20 0.0M
2023-08-18 12.20 12.50 11.80 12.20 0.0M
2023-08-17 13.00 13.40 11.80 12.20 0.1M
2023-08-16 13.10 13.70 12.60 12.90 0.0M
2023-08-15 13.60 14.20 12.60 13.00 0.0M
2023-08-14 14.20 14.50 13.40 13.40 0.0M
2023-08-11 16.10 17.30 14.00 14.00 0.1M
2023-08-10 12.90 17.50 12.90 15.80 0.2M
2023-08-09 13.20 13.30 12.80 12.90 0.0M
2023-08-08 12.80 13.90 12.60 13.00 0.0M
2023-08-07 13.20 13.20 12.70 12.80 0.0M
2023-08-04 13.50 13.50 13.00 13.00 0.0M
2023-08-03 13.50 13.70 13.20 13.20 0.0M
2023-08-02 13.40 13.40 13.10 13.10 0.0M
2023-08-01 14.10 14.10 13.30 13.50 0.0M
2023-07-31 13.40 14.40 13.30 13.80 0.0M
2023-07-28 13.30 13.50 12.90 13.40 0.0M
2023-07-27 13.40 13.40 13.00 13.10 0.0M
2023-07-26 13.40 13.40 13.00 13.40 0.0M
2023-07-25 13.20 13.40 13.00 13.20 0.0M
2023-07-24 13.20 13.50 12.70 13.00 0.0M
2023-07-21 13.40 13.90 12.40 13.20 0.1M
2023-07-20 13.70 13.70 13.40 13.50 0.0M
2023-07-19 14.00 14.30 13.40 13.40 0.0M
2023-07-18 13.40 14.00 13.40 13.80 0.0M
2023-07-17 13.50 13.50 12.90 13.30 0.0M
2023-07-14 14.90 15.20 13.50 13.50 0.0M
2023-07-13 15.00 15.30 14.60 14.60 0.0M
2023-07-12 15.50 15.90 14.70 14.90 0.0M
2023-07-11 15.70 16.20 15.20 15.20 0.0M
2023-07-10 16.20 16.20 15.60 15.60 0.0M
2023-07-07 16.50 16.50 15.80 15.90 0.0M
2023-07-06 16.60 17.40 15.80 15.90 0.0M
2023-07-05 16.50 17.50 16.20 16.60 0.1M
2023-07-04 16.50 17.00 16.20 16.50 0.0M
2023-07-03 16.20 17.30 15.70 16.40 0.1M
2023-06-30 16.60 16.90 16.00 16.00 0.0M
2023-06-29 16.80 17.40 16.00 16.30 0.0M
2023-06-28 15.90 18.40 15.50 16.60 0.1M
2023-06-27 17.10 18.70 15.40 16.00 0.1M
2023-06-26 15.00 18.80 15.00 16.90 0.1M
2023-06-23 16.10 16.50 14.50 14.70 0.1M
2023-06-22 16.50 17.40 15.60 15.80 0.1M
2023-06-21 19.00 20.70 15.90 15.90 0.1M
2023-06-20 20.60 23.90 18.60 18.70 0.3M
2023-06-19 12.90 23.90 12.80 20.50 0.2M
2023-06-16 11.40 13.20 11.40 13.00 0.0M
2023-06-15 11.10 11.70 11.00 11.40 0.0M
2023-06-14 10.30 11.40 10.30 11.10 0.0M
2023-06-13 10.60 10.80 10.40 10.60 0.0M
2023-06-12 9.70 10.40 9.70 10.30 0.0M
2023-06-09 9.90 10.00 9.70 9.70 0.0M
2023-06-07 9.90 9.90 9.60 9.90 0.0M
2023-06-06 9.60 10.00 9.50 9.70 0.0M
2023-06-05 10.20 10.20 9.70 9.80 0.0M
2023-06-02 9.70 10.30 9.70 10.10 0.0M
2023-06-01 9.80 10.20 9.60 9.60 0.0M
2023-05-31 9.40 9.80 9.20 9.60 0.0M
2023-05-30 9.30 9.80 9.10 9.30 0.0M
2023-05-29 8.90 9.40 8.70 9.30 0.0M
2023-05-26 8.60 8.90 8.60 8.90 0.0M
2023-05-25 8.80 8.80 8.40 8.60 0.0M
2023-05-24 8.60 8.70 8.30 8.40 0.0M
2023-05-23 8.90 8.90 8.40 8.60 0.0M
2023-05-22 8.70 8.90 8.60 8.90 0.0M
2023-05-19 8.90 9.30 8.50 8.80 0.0M
2023-05-18 8.40 8.90 8.20 8.80 0.0M
2023-05-17 8.20 8.50 8.10 8.30 0.0M
2023-05-16 8.10 8.20 8.00 8.20 0.0M
2023-05-15 8.30 8.30 8.00 8.10 0.0M
2023-05-12 8.30 8.30 8.10 8.10 0.0M
2023-05-11 8.30 8.40 8.10 8.20 0.0M
2023-05-10 8.30 8.50 8.10 8.40 0.0M
2023-05-09 8.10 8.40 8.10 8.30 0.0M
2023-05-08 8.20 8.50 8.10 8.10 0.0M
2023-05-06 0.83 0.83 0.83 0.83 0.0M
2023-05-05 8.20 8.40 8.10 8.30 0.0M
2023-05-04 8.00 8.40 8.00 8.10 0.0M
2023-05-03 8.10 8.20 8.00 8.00 0.0M
2023-05-02 8.30 8.60 8.10 8.10 0.0M
2023-04-28 8.40 8.50 8.20 8.30 0.0M
2023-04-27 8.70 8.90 8.30 8.40 0.0M
2023-04-26 7.70 9.10 7.70 8.70 0.0M
2023-04-25 7.80 7.90 7.60 7.60 0.0M
2023-04-24 7.80 8.00 7.80 7.80 0.0M
2023-04-20 7.80 7.90 7.70 7.80 0.0M
2023-04-19 8.20 8.40 7.70 7.70 0.0M
2023-04-18 8.10 8.60 7.90 8.10 0.0M
2023-04-17 8.00 8.20 7.90 8.00 0.0M
2023-04-14 8.10 8.20 8.00 8.00 0.0M
2023-04-13 8.00 8.10 7.90 7.90 0.0M
2023-04-12 8.00 8.60 7.90 7.90 0.0M
2023-04-11 8.10 8.20 7.90 7.90 0.0M
2023-04-10 8.00 8.30 7.90 7.90 0.0M
2023-04-06 8.40 8.40 8.00 8.00 0.0M
2023-04-05 8.10 8.30 8.00 8.30 0.0M
2023-04-04 8.00 8.30 8.00 8.10 0.0M
2023-04-03 8.20 8.50 7.90 7.90 0.0M
2023-03-31 8.50 8.60 8.00 8.10 0.0M
2023-03-30 8.60 9.00 8.30 8.40 0.0M
2023-03-29 9.00 9.10 8.40 8.40 0.0M
2023-03-28 8.60 9.40 8.30 8.90 0.0M
2023-03-27 8.40 8.60 8.30 8.50 0.0M
2023-03-24 8.10 8.60 8.10 8.30 0.0M
2023-03-23 8.60 8.60 8.10 8.10 0.0M
2023-03-22 8.60 8.60 8.20 8.50 0.0M
2023-03-21 8.50 8.90 8.50 8.60 0.0M
2023-03-20 8.80 8.90 8.50 8.60 0.0M
2023-03-17 8.30 8.80 8.20 8.80 0.0M
2023-03-16 8.50 8.80 7.90 8.30 0.0M
2023-03-15 8.20 8.70 7.90 8.00 0.0M
2023-03-14 8.40 8.40 7.90 8.00 0.0M
2023-03-13 8.40 8.40 8.20 8.30 0.0M
2023-03-10 8.40 8.40 8.20 8.40 0.0M
2023-03-09 8.60 8.70 8.30 8.40 0.0M
2023-03-08 8.20 8.60 8.20 8.40 0.0M
2023-03-07 8.20 8.50 8.10 8.20 0.0M
2023-03-06 8.50 8.50 8.10 8.20 0.0M
2023-03-03 8.10 8.50 8.10 8.50 0.0M
2023-03-02 8.30 8.50 8.10 8.10 0.0M
2023-03-01 8.70 8.90 8.30 8.30 0.0M
2023-02-28 8.80 8.90 8.60 8.60 0.0M
2023-02-27 9.00 9.00 8.70 8.70 0.0M
2023-02-24 9.00 9.20 8.80 8.80 0.0M
2023-02-23 9.60 9.80 9.00 9.00 0.0M
2023-02-22 9.80 9.90 9.20 9.40 0.0M
2023-02-17 9.30 9.80 8.60 9.80 0.0M
2023-02-16 9.30 9.30 9.00 9.20 0.0M
2023-02-15 9.20 9.20 8.70 9.00 0.0M
2023-02-14 8.40 9.50 8.40 9.20 0.0M
2023-02-13 9.10 9.20 8.40 8.40 0.0M
2023-02-10 9.00 9.00 8.60 8.80 0.0M
2023-02-09 8.90 9.20 8.70 9.00 0.0M
2023-02-08 9.10 9.30 8.80 8.90 0.0M
2023-02-07 9.90 10.00 9.00 9.00 0.0M
2023-02-06 9.70 9.90 9.60 9.60 0.0M
2023-02-03 10.00 10.00 9.70 9.70 0.0M
2023-02-02 9.90 10.00 9.70 10.00 0.0M
2023-02-01 9.70 10.00 9.70 9.90 0.0M
2023-01-31 9.90 10.20 9.70 9.70 0.0M
2023-01-30 10.00 10.50 9.80 9.80 0.0M
2023-01-27 9.80 10.20 9.60 9.90 0.0M
2023-01-26 10.10 10.20 9.70 9.80 0.0M
2023-01-25 10.00 10.40 9.80 9.80 0.0M
2023-01-24 10.60 10.80 9.80 9.80 0.0M
2023-01-23 10.20 10.80 10.10 10.60 0.0M
2023-01-20 10.40 10.80 10.20 10.20 0.0M
2023-01-19 11.10 11.40 10.40 10.40 0.0M
2023-01-18 11.20 11.50 11.10 11.10 0.0M
2023-01-17 12.10 12.30 11.10 11.30 0.0M
2023-01-16 13.00 13.40 11.80 11.80 0.0M
2023-01-13 13.10 13.30 12.60 12.70 0.0M
2023-01-12 13.10 13.10 12.60 13.10 0.0M
2023-01-11 13.20 13.70 12.70 12.90 0.0M
2023-01-10 12.50 13.10 12.10 13.10 0.0M
2023-01-09 12.20 12.60 12.20 12.30 0.0M
2023-01-06 12.10 12.70 11.90 11.90 0.0M
2023-01-05 12.40 12.50 12.10 12.20 0.0M
2023-01-04 12.90 13.00 11.80 12.10 0.0M
2023-01-03 12.80 13.00 12.40 13.00 0.0M
2023-01-02 12.90 12.90 12.30 12.70 0.0M