Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
DOHL4 - DOHLER - PN
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 3,73 | 3,73 | +1,08% | 3,73 | 3,73 | 3,73 | 3,66 | 3,73 | 1 | 37.300 |
| 3/9/2026 | 3,73 | 3,69 | +0,54% | 3,69 | 3,73 | 3,72 | 3,66 | 3,72 | 8 | 782.100 |
| 2/9/2026 | 3,67 | 3,67 | +0,27% | 3,65 | 3,67 | 3,65 | 3,67 | 3,73 | 8 | 694.500 |
| 1/9/2026 | 3,73 | 3,66 | -0,81% | 3,60 | 3,73 | 3,62 | 3,62 | 3,66 | 12 | 1.777.200 |
| 31/8/2026 | 3,70 | 3,69 | +0,82% | 3,61 | 3,70 | 3,68 | 3,68 | 3,70 | 12 | 2.542.500 |
| 28/8/2026 | 3,70 | 3,66 | -1,61% | 3,60 | 3,70 | 3,65 | 3,64 | 3,66 | 15 | 3.436.100 |
| 27/8/2026 | 3,72 | 3,72 | -0,27% | 3,72 | 3,72 | 3,72 | 3,65 | 3,71 | 5 | 1.860.000 |
| 26/8/2026 | 3,72 | 3,73 | +1,63% | 3,61 | 3,73 | 3,71 | 3,66 | 3,73 | 8 | 1.634.000 |
| 25/8/2026 | 3,61 | 3,67 | -1,08% | 3,60 | 3,67 | 3,63 | 3,66 | 3,68 | 10 | 1.708.100 |
| 24/8/2026 | 3,71 | 3,71 | +0,82% | 3,65 | 3,71 | 3,69 | 3,64 | 3,71 | 11 | 2.403.900 |
| 21/8/2026 | 3,50 | 3,68 | +2,22% | 3,50 | 3,71 | 3,68 | 3,63 | 3,73 | 21 | 5.080.800 |
| 20/8/2026 | 3,72 | 3,60 | -3,49% | 3,57 | 3,73 | 3,64 | 3,60 | 3,65 | 152 | 8.999.900 |
| 19/8/2026 | 3,72 | 3,73 | +0,81% | 3,65 | 3,73 | 3,70 | 3,67 | 3,73 | 8 | 2.445.300 |
| 18/8/2026 | 3,67 | 3,70 | +1,65% | 3,61 | 3,70 | 3,66 | 3,65 | 3,73 | 15 | 2.599.200 |
| 17/8/2026 | 3,65 | 3,64 | +1,11% | 3,61 | 3,70 | 3,65 | 3,59 | 3,64 | 21 | 4.643.200 |
| 14/8/2026 | 3,61 | 3,60 | -2,44% | 3,52 | 3,61 | 3,56 | 3,55 | 3,61 | 14 | 1.922.600 |
| 13/8/2026 | 3,56 | 3,69 | +2,50% | 3,56 | 3,69 | 3,64 | 3,61 | 3,69 | 4 | 255.200 |
| 12/8/2026 | 3,67 | 3,60 | -4,00% | 3,60 | 3,67 | 3,63 | 3,56 | 3,69 | 3 | 363.900 |
| 6/8/2026 | 3,73 | 3,75 | -0,27% | 3,62 | 3,75 | 3,69 | 3,50 | 3,69 | 6 | 2.180.300 |
| 5/8/2026 | 3,65 | 3,76 | -0,53% | 3,65 | 3,76 | 3,68 | 3,67 | 3,75 | 3 | 258.100 |
| 4/8/2026 | 3,78 | 3,78 | 0,00% | 3,78 | 3,78 | 3,78 | 3,66 | 3,75 | 7 | 2.646.000 |
| 3/8/2026 | 3,59 | 3,78 | +1,07% | 3,59 | 3,78 | 3,77 | 3,63 | 3,74 | 12 | 4.193.900 |
| 31/7/2026 | 3,80 | 3,74 | -2,09% | 3,62 | 3,80 | 3,78 | 3,63 | 3,74 | 12 | 3.856.000 |
| 30/7/2026 | 3,82 | 3,82 | +4,37% | 3,82 | 3,82 | 3,82 | 3,66 | 3,82 | 1 | 38.200 |
| 29/7/2026 | 3,61 | 3,66 | -2,92% | 3,60 | 3,74 | 3,65 | 3,71 | 3,84 | 7 | 841.400 |
| 28/7/2026 | 3,78 | 3,77 | 0,00% | 3,56 | 3,78 | 3,76 | 3,68 | 3,77 | 44 | 7.229.500 |
| 27/7/2026 | 3,88 | 3,77 | -1,82% | 3,62 | 3,88 | 3,76 | 3,73 | 3,77 | 21 | 4.211.500 |
| 24/7/2026 | 3,84 | 3,84 | +3,50% | 3,71 | 3,84 | 3,83 | 3,71 | 3,83 | 9 | 1.265.900 |
| 23/7/2026 | 3,71 | 3,71 | -1,33% | 3,70 | 3,77 | 3,73 | 3,71 | 3,87 | 7 | 1.119.000 |
| 22/7/2026 | 3,75 | 3,76 | 0,00% | 3,75 | 3,76 | 3,75 | 3,68 | 3,76 | 2 | 150.300 |
| 20/7/2026 | 3,76 | 3,76 | 0,00% | 3,70 | 3,76 | 3,73 | 3,66 | 3,76 | 3 | 149.200 |
| 17/7/2026 | 3,67 | 3,76 | 0,00% | 3,66 | 3,76 | 3,67 | 3,66 | 3,73 | 4 | 404.000 |
| 16/7/2026 | 3,65 | 3,76 | 0,00% | 3,65 | 3,76 | 3,66 | 3,66 | 3,76 | 5 | 732.400 |
| 15/7/2026 | 3,79 | 3,76 | -0,53% | 3,71 | 3,79 | 3,74 | 3,71 | 3,76 | 6 | 262.100 |
| 14/7/2026 | 3,70 | 3,78 | -2,83% | 3,70 | 3,78 | 3,72 | 3,66 | 3,78 | 3 | 111.800 |
| 10/7/2026 | 3,65 | 3,89 | +5,14% | 3,65 | 3,89 | 3,78 | 3,70 | 3,88 | 12 | 1.402.200 |
| 9/7/2026 | 3,62 | 3,70 | +0,27% | 3,62 | 3,72 | 3,67 | 3,63 | 3,70 | 4 | 220.700 |
| 8/7/2026 | 3,65 | 3,69 | -0,27% | 3,60 | 3,69 | 3,65 | 3,65 | 3,70 | 24 | 3.361.300 |
| 7/7/2026 | 3,66 | 3,70 | -1,07% | 3,56 | 3,71 | 3,65 | 3,61 | 3,71 | 21 | 2.666.100 |
| 6/7/2026 | 3,60 | 3,74 | -1,06% | 3,53 | 3,74 | 3,63 | 3,63 | 3,67 | 14 | 1.527.400 |
| 3/7/2026 | 3,63 | 3,78 | +1,07% | 3,62 | 3,78 | 3,67 | 3,63 | 3,78 | 15 | 1.285.900 |
| 2/7/2026 | 3,61 | 3,74 | -0,27% | 3,61 | 3,74 | 3,67 | 3,64 | 3,74 | 2 | 73.500 |
| 1/7/2026 | 3,74 | 3,75 | +2,74% | 3,74 | 3,75 | 3,74 | 3,61 | 3,74 | 2 | 112.300 |
| 30/6/2026 | 3,65 | 3,65 | -3,44% | 3,65 | 3,65 | 3,65 | 3,65 | 3,74 | 1 | 36.500 |
| 29/6/2026 | 3,63 | 3,78 | 0,00% | 3,62 | 3,78 | 3,65 | 3,66 | 3,74 | 6 | 548.300 |
| 26/6/2026 | 3,61 | 3,78 | 0,00% | 3,61 | 3,78 | 3,69 | 3,61 | 3,78 | 2 | 73.900 |
| 25/6/2026 | 3,65 | 3,78 | 0,00% | 3,65 | 3,78 | 3,71 | 3,61 | 3,78 | 2 | 74.300 |
| 23/6/2026 | 3,64 | 3,78 | 0,00% | 3,56 | 3,78 | 3,67 | 3,66 | 3,78 | 15 | 1.729.400 |
| 22/6/2026 | 3,60 | 3,78 | +0,27% | 3,60 | 3,78 | 3,70 | 3,61 | 3,78 | 9 | 519.100 |
| 19/6/2026 | 3,77 | 3,77 | 0,00% | 3,77 | 3,77 | 3,77 | 3,57 | 3,77 | 2 | 113.100 |
| 12/6/2026 | 3,77 | 3,77 | +0,53% | 3,77 | 3,77 | 3,77 | 3,58 | 3,77 | 1 | 37.700 |
| 11/6/2026 | 3,74 | 3,75 | +0,27% | 3,74 | 3,75 | 3,74 | 3,60 | 3,77 | 2 | 112.300 |
| 10/6/2026 | 3,54 | 3,74 | +1,08% | 3,53 | 3,74 | 3,60 | 3,57 | 3,74 | 12 | 1.441.200 |
| 8/6/2026 | 3,55 | 3,70 | 0,00% | 3,55 | 3,70 | 3,66 | 3,57 | 3,89 | 2 | 146.500 |
| 3/6/2026 | 3,63 | 3,70 | -2,37% | 3,63 | 3,70 | 3,69 | 3,65 | 3,89 | 5 | 812.900 |
| 29/5/2026 | 3,65 | 3,79 | 0,00% | 3,61 | 3,79 | 3,68 | 3,62 | 3,79 | 13 | 1.217.000 |
| 28/5/2026 | 3,80 | 3,79 | 0,00% | 3,69 | 3,80 | 3,70 | 3,70 | 3,79 | 6 | 852.400 |
| 26/5/2026 | 3,64 | 3,79 | 0,00% | 3,64 | 3,79 | 3,69 | 3,56 | 3,90 | 10 | 2.292.700 |
| 22/5/2026 | 3,80 | 3,79 | +0,53% | 3,58 | 3,80 | 3,69 | 3,58 | 3,79 | 9 | 850.400 |
| 21/5/2026 | 3,55 | 3,77 | -0,53% | 3,55 | 3,77 | 3,67 | 3,58 | 3,92 | 20 | 3.929.300 |
| 20/5/2026 | 3,65 | 3,79 | -1,30% | 3,59 | 3,79 | 3,67 | 3,52 | 3,77 | 17 | 2.097.200 |
| 19/5/2026 | 3,44 | 3,84 | +11,95% | 3,36 | 3,84 | 3,45 | 3,40 | 3,83 | 32 | 3.837.800 |
| 18/5/2026 | 3,43 | 3,43 | 0,00% | 3,20 | 3,48 | 3,35 | 3,39 | 3,54 | 34 | 5.769.900 |
| 15/5/2026 | 3,45 | 3,43 | -1,15% | 3,42 | 3,45 | 3,43 | 3,42 | 3,52 | 8 | 618.500 |
| 14/5/2026 | 3,55 | 3,47 | -2,25% | 3,45 | 3,55 | 3,49 | 3,46 | 3,53 | 11 | 698.900 |
| 13/5/2026 | 3,57 | 3,55 | -0,56% | 3,55 | 3,57 | 3,56 | 3,55 | 3,62 | 4 | 1.499.000 |
| 12/5/2026 | 3,57 | 3,57 | -0,56% | 3,57 | 3,57 | 3,57 | 3,55 | 3,59 | 2 | 71.400 |
| 8/5/2026 | 3,59 | 3,59 | -0,55% | 3,59 | 3,59 | 3,59 | 3,59 | 3,64 | 3 | 143.600 |
| 7/5/2026 | 3,94 | 3,61 | -2,70% | 3,61 | 3,94 | 3,77 | 3,61 | 3,83 | 2 | 75.500 |
| 6/5/2026 | 3,78 | 3,71 | +0,27% | 3,63 | 3,78 | 3,69 | 3,66 | 3,71 | 6 | 295.500 |
| 5/5/2026 | 3,78 | 3,70 | +2,21% | 3,62 | 3,78 | 3,65 | 3,64 | 3,69 | 6 | 657.300 |
| 4/5/2026 | 3,62 | 3,62 | -1,09% | 3,62 | 3,62 | 3,62 | 3,62 | 3,66 | 1 | 36.200 |
| 29/4/2026 | 3,65 | 3,66 | 0,00% | 3,65 | 3,66 | 3,65 | 3,63 | 3,77 | 5 | 1.097.300 |
| 28/4/2026 | 3,56 | 3,66 | 0,00% | 3,56 | 3,66 | 3,64 | 3,56 | 3,76 | 7 | 1.277.100 |
| 27/4/2026 | 3,67 | 3,66 | -2,92% | 3,62 | 3,68 | 3,66 | 3,61 | 3,78 | 12 | 2.125.700 |
| 24/4/2026 | 3,67 | 3,77 | +2,17% | 3,61 | 3,77 | 3,67 | 3,69 | 3,77 | 12 | 1.395.100 |
| 23/4/2026 | 3,67 | 3,69 | 0,00% | 3,66 | 3,69 | 3,67 | 3,67 | 3,70 | 9 | 1.727.500 |
| 22/4/2026 | 3,65 | 3,69 | 0,00% | 3,65 | 3,69 | 3,67 | 3,68 | 3,72 | 7 | 1.692.000 |
| 20/4/2026 | 3,67 | 3,69 | +0,82% | 3,67 | 3,70 | 3,69 | 3,66 | 3,69 | 4 | 332.100 |
| 17/4/2026 | 3,66 | 3,66 | -1,08% | 3,65 | 3,68 | 3,65 | 3,66 | 3,67 | 7 | 548.800 |
| 16/4/2026 | 3,68 | 3,70 | 0,00% | 3,66 | 3,70 | 3,68 | 3,70 | 3,73 | 10 | 1.254.200 |
| 15/4/2026 | 3,65 | 3,70 | -0,27% | 3,64 | 3,70 | 3,67 | 3,66 | 3,69 | 13 | 1.359.400 |
| 14/4/2026 | 3,66 | 3,71 | 0,00% | 3,62 | 3,75 | 3,67 | 3,64 | 3,71 | 15 | 1.397.900 |
| 13/4/2026 | 3,66 | 3,71 | -3,89% | 3,58 | 3,76 | 3,67 | 3,66 | 3,71 | 39 | 4.662.300 |
| 10/4/2026 | 3,86 | 3,86 | +6,34% | 3,86 | 3,86 | 3,86 | 3,68 | 3,86 | 1 | 38.600 |
| 9/4/2026 | 3,71 | 3,63 | -0,55% | 3,63 | 3,79 | 3,71 | 3,67 | 3,79 | 12 | 929.700 |
| 8/4/2026 | 3,69 | 3,65 | -2,67% | 3,65 | 3,72 | 3,67 | 3,65 | 3,72 | 14 | 1.581.400 |
| 7/4/2026 | 3,71 | 3,75 | -2,34% | 3,70 | 3,75 | 3,71 | 3,67 | 3,79 | 6 | 669.100 |
| 6/4/2026 | 3,67 | 3,84 | +3,78% | 3,61 | 3,84 | 3,67 | 3,67 | 3,83 | 11 | 1.176.600 |
| 2/4/2026 | 3,65 | 3,70 | -1,86% | 3,64 | 3,70 | 3,69 | 3,64 | 3,84 | 3 | 442.900 |
| 1/4/2026 | 3,65 | 3,77 | -3,33% | 3,59 | 3,77 | 3,70 | 3,66 | 3,81 | 17 | 2.112.400 |
| 30/3/2026 | 3,71 | 3,90 | +5,12% | 3,70 | 3,90 | 3,72 | 3,62 | 3,90 | 3 | 521.000 |
| 27/3/2026 | 3,82 | 3,71 | -2,37% | 3,64 | 3,82 | 3,69 | 3,64 | 3,84 | 9 | 2.107.900 |
| 26/3/2026 | 3,59 | 3,80 | +5,56% | 3,53 | 3,80 | 3,69 | 3,55 | 3,80 | 9 | 960.000 |
| 25/3/2026 | 3,60 | 3,60 | +1,41% | 3,60 | 3,60 | 3,60 | 3,53 | 3,61 | 1 | 36.000 |
| 24/3/2026 | 3,55 | 3,55 | 0,00% | 3,50 | 3,55 | 3,53 | 3,51 | 3,58 | 4 | 458.900 |
| 23/3/2026 | 3,49 | 3,55 | +3,50% | 3,49 | 3,57 | 3,55 | 3,50 | 3,56 | 4 | 745.900 |
| 20/3/2026 | 3,56 | 3,43 | -4,46% | 3,43 | 3,56 | 3,52 | 3,43 | 3,50 | 11 | 1.162.100 |
| 19/3/2026 | 3,59 | 3,59 | -2,97% | 3,59 | 3,59 | 3,59 | 3,59 | 3,69 | 1 | 35.900 |
| 17/3/2026 | 3,70 | 3,70 | 0,00% | 3,70 | 3,70 | 3,70 | 3,63 | 3,72 | 1 | 148.000 |
| 16/3/2026 | 3,70 | 3,70 | 0,00% | 3,70 | 3,70 | 3,69 | 3,67 | 3,68 | 4 | 147.600 |
| 11/3/2026 | 3,72 | 3,70 | -2,37% | 3,70 | 3,72 | 3,71 | 3,67 | 3,69 | 3 | 408.300 |
| 5/3/2026 | 3,75 | 3,79 | 0,00% | 3,75 | 3,79 | 3,76 | 3,68 | 3,80 | 3 | 150.700 |