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.
DOHL4F - DOHLER - PN
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 3,88 | 3,79 | -1,81% | 3,79 | 3,88 | 3,85 | 3,78 | 3,90 | 2 | 1.155 |
| 5/9/2025 | 3,82 | 3,86 | +1,85% | 3,82 | 3,86 | 3,85 | 3,76 | 3,86 | 6 | 10.800 |
| 4/9/2025 | 3,77 | 3,79 | +1,34% | 3,77 | 3,79 | 3,78 | 3,74 | 3,82 | 3 | 17.045 |
| 3/9/2025 | 3,74 | 3,74 | -2,60% | 3,74 | 3,74 | 3,74 | 3,74 | 3,77 | 1 | 374 |
| 2/9/2025 | 3,84 | 3,84 | +0,52% | 3,84 | 3,84 | 3,84 | 3,74 | 3,78 | 1 | 384 |
| 1/9/2025 | 3,82 | 3,82 | +2,69% | 3,82 | 3,82 | 3,82 | 3,74 | 3,82 | 1 | 4.966 |
| 29/8/2025 | 3,81 | 3,72 | -3,13% | 3,72 | 3,83 | 3,76 | 3,75 | 3,82 | 6 | 18.832 |
| 28/8/2025 | 3,70 | 3,84 | +0,52% | 3,69 | 3,84 | 3,77 | 3,77 | 3,84 | 9 | 24.941 |
| 27/8/2025 | 3,80 | 3,82 | +1,87% | 3,80 | 3,82 | 3,80 | 3,70 | 3,80 | 2 | 3.804 |
| 26/8/2025 | 3,75 | 3,75 | -1,32% | 3,75 | 3,75 | 3,75 | 3,69 | 3,80 | 4 | 40.875 |
| 25/8/2025 | 3,80 | 3,80 | +3,26% | 3,80 | 3,80 | 3,80 | 3,68 | 3,80 | 2 | 760 |
| 22/8/2025 | 3,69 | 3,68 | -2,39% | 3,68 | 3,76 | 3,70 | 3,68 | 3,80 | 10 | 78.849 |
| 21/8/2025 | 3,81 | 3,77 | +1,62% | 3,77 | 3,81 | 3,79 | 3,76 | 3,78 | 2 | 4.552 |
| 20/8/2025 | 3,84 | 3,71 | -5,60% | 3,71 | 3,84 | 3,78 | 3,80 | 3,95 | 3 | 3.030 |
| 19/8/2025 | 3,94 | 3,93 | -2,24% | 3,93 | 3,94 | 3,93 | 3,70 | 3,97 | 4 | 36.247 |
| 18/8/2025 | 4,02 | 4,02 | 0,00% | 4,02 | 4,02 | 4,02 | 3,94 | 3,95 | 1 | 402 |
| 15/8/2025 | 4,00 | 4,02 | +1,77% | 3,94 | 4,02 | 3,97 | 3,93 | 4,02 | 6 | 63.190 |
| 14/8/2025 | 3,99 | 3,95 | -0,75% | 3,95 | 4,01 | 3,95 | 3,94 | 3,95 | 9 | 59.752 |
| 12/8/2025 | 3,98 | 3,98 | +1,27% | 3,98 | 3,98 | 3,98 | 3,96 | 4,10 | 2 | 3.980 |
| 11/8/2025 | 3,95 | 3,93 | -0,51% | 3,93 | 3,95 | 3,94 | 3,98 | 4,10 | 3 | 13.823 |
| 8/8/2025 | 4,03 | 3,95 | 0,00% | 3,95 | 4,03 | 3,95 | 3,95 | 4,10 | 2 | 3.958 |
| 6/8/2025 | 3,95 | 3,95 | 0,00% | 3,95 | 3,95 | 3,95 | 3,95 | 4,10 | 1 | 11.850 |
| 5/8/2025 | 3,95 | 3,95 | -1,25% | 3,95 | 3,95 | 3,95 | 3,95 | 4,10 | 2 | 6.320 |
| 4/8/2025 | 4,00 | 4,00 | +2,04% | 3,93 | 4,00 | 3,97 | 3,95 | 4,00 | 11 | 49.626 |
| 31/7/2025 | 3,92 | 3,92 | -2,00% | 3,92 | 3,92 | 3,92 | 3,93 | 4,16 | 1 | 1.960 |
| 30/7/2025 | 3,94 | 4,00 | +1,52% | 3,92 | 4,00 | 3,92 | 3,95 | 4,17 | 21 | 254.231 |
| 29/7/2025 | 4,23 | 3,94 | -3,90% | 3,94 | 4,29 | 4,08 | 3,94 | 4,27 | 14 | 62.857 |
| 25/7/2025 | 4,10 | 4,10 | +3,27% | 4,10 | 4,10 | 4,10 | 3,97 | 4,23 | 3 | 9.020 |
| 23/7/2025 | 3,97 | 3,97 | -6,81% | 3,97 | 3,97 | 3,97 | 3,97 | 4,11 | 1 | 7.940 |
| 22/7/2025 | 4,26 | 4,26 | +7,58% | 4,26 | 4,26 | 4,26 | 3,97 | 4,26 | 1 | 426 |
| 21/7/2025 | 3,96 | 3,96 | -1,00% | 3,96 | 3,96 | 3,96 | 3,96 | 4,26 | 3 | 6.336 |
| 18/7/2025 | 4,01 | 4,00 | +1,01% | 4,00 | 4,01 | 4,00 | 3,96 | 4,26 | 2 | 5.610 |
| 15/7/2025 | 3,96 | 3,96 | +0,51% | 3,96 | 3,96 | 3,96 | 3,98 | 4,22 | 1 | 396 |
| 14/7/2025 | 4,26 | 3,94 | +0,51% | 3,94 | 4,26 | 3,96 | 3,96 | 4,27 | 5 | 13.098 |
| 11/7/2025 | 4,18 | 3,92 | -3,69% | 3,91 | 4,99 | 4,16 | 3,94 | 4,15 | 195 | 147.950 |
| 10/7/2025 | 3,91 | 4,07 | +2,01% | 3,83 | 4,07 | 3,97 | 3,91 | 4,07 | 27 | 99.001 |
| 9/7/2025 | 3,99 | 3,99 | +2,05% | 3,99 | 3,99 | 3,99 | 3,90 | 3,99 | 1 | 399 |
| 8/7/2025 | 3,91 | 3,91 | -0,76% | 3,91 | 3,91 | 3,91 | 3,91 | 3,99 | 4 | 29.716 |
| 7/7/2025 | 3,96 | 3,94 | -0,51% | 3,94 | 4,00 | 3,99 | 3,91 | 3,99 | 8 | 11.579 |
| 3/7/2025 | 3,94 | 3,96 | +0,76% | 3,94 | 3,96 | 3,95 | 3,90 | 3,96 | 5 | 1.975 |
| 2/7/2025 | 3,93 | 3,93 | +1,29% | 3,93 | 3,93 | 3,93 | 3,90 | 3,94 | 1 | 393 |
| 1/7/2025 | 3,89 | 3,88 | -0,26% | 3,88 | 3,90 | 3,89 | 3,87 | 3,93 | 4 | 17.134 |
| 30/6/2025 | 3,92 | 3,89 | +1,57% | 3,83 | 3,92 | 3,85 | 3,84 | 3,89 | 6 | 41.622 |
| 27/6/2025 | 3,83 | 3,83 | -2,05% | 3,83 | 3,83 | 3,83 | 3,83 | 3,92 | 7 | 16.086 |
| 26/6/2025 | 3,95 | 3,91 | 0,00% | 3,91 | 3,95 | 3,91 | 3,90 | 3,93 | 5 | 21.134 |
| 25/6/2025 | 3,96 | 3,91 | -0,51% | 3,91 | 3,96 | 3,91 | 3,91 | 3,95 | 5 | 23.856 |
| 24/6/2025 | 3,93 | 3,93 | -1,26% | 3,91 | 3,93 | 3,92 | 3,91 | 3,93 | 12 | 54.113 |
| 23/6/2025 | 3,95 | 3,98 | +1,79% | 3,95 | 3,98 | 3,96 | 3,93 | 3,96 | 8 | 18.623 |
| 20/6/2025 | 3,99 | 3,91 | -0,26% | 3,91 | 3,99 | 3,94 | 3,91 | 3,97 | 5 | 12.230 |
| 18/6/2025 | 3,98 | 3,92 | +1,29% | 3,92 | 3,98 | 3,97 | 3,91 | 3,94 | 5 | 31.034 |
| 17/6/2025 | 3,98 | 3,87 | -2,76% | 3,87 | 4,01 | 3,90 | 3,87 | 3,99 | 8 | 13.652 |
| 16/6/2025 | 3,94 | 3,98 | +1,02% | 3,94 | 4,05 | 3,96 | 3,93 | 3,98 | 18 | 15.074 |
| 13/6/2025 | 3,93 | 3,94 | +0,51% | 3,93 | 3,94 | 3,93 | 3,86 | 3,94 | 2 | 787 |
| 12/6/2025 | 3,90 | 3,92 | +2,35% | 3,90 | 3,93 | 3,91 | 3,86 | 3,93 | 6 | 4.696 |
| 11/6/2025 | 3,98 | 3,83 | 0,00% | 3,83 | 4,00 | 3,86 | 3,82 | 3,83 | 6 | 22.797 |
| 10/6/2025 | 4,04 | 3,83 | -3,77% | 3,83 | 4,04 | 3,87 | 3,83 | 3,98 | 6 | 6.203 |
| 9/6/2025 | 3,79 | 3,98 | +3,38% | 3,79 | 3,98 | 3,93 | 3,85 | 3,98 | 10 | 5.510 |
| 6/6/2025 | 3,88 | 3,85 | -0,77% | 3,85 | 3,90 | 3,87 | 3,82 | 3,90 | 3 | 25.562 |
| 5/6/2025 | 3,78 | 3,88 | +2,65% | 3,78 | 3,88 | 3,78 | 3,79 | 3,88 | 2 | 4.168 |
| 4/6/2025 | 3,78 | 3,78 | 0,00% | 3,78 | 3,78 | 3,78 | 3,78 | 3,88 | 1 | 378 |
| 2/6/2025 | 3,99 | 3,78 | -5,26% | 3,78 | 4,03 | 3,84 | 3,78 | 3,98 | 13 | 55.756 |
| 30/5/2025 | 3,99 | 3,99 | +0,25% | 3,99 | 3,99 | 3,99 | 3,75 | 3,90 | 2 | 1.596 |
| 29/5/2025 | 3,98 | 3,98 | +7,57% | 3,84 | 3,98 | 3,86 | 3,98 | 3,99 | 3 | 10.822 |
| 28/5/2025 | 3,82 | 3,70 | -5,13% | 3,67 | 3,82 | 3,72 | 3,70 | 3,89 | 16 | 12.670 |
| 27/5/2025 | 3,90 | 3,90 | -0,76% | 3,90 | 3,90 | 3,90 | 3,83 | 3,90 | 2 | 11.700 |
| 23/5/2025 | 3,93 | 3,93 | +2,61% | 3,93 | 3,93 | 3,93 | 3,82 | 3,93 | 1 | 393 |
| 22/5/2025 | 3,92 | 3,83 | -3,77% | 3,82 | 3,92 | 3,86 | 3,83 | 3,91 | 14 | 43.622 |
| 21/5/2025 | 3,88 | 3,98 | +3,38% | 3,88 | 3,98 | 3,97 | 3,92 | 3,99 | 8 | 19.869 |
| 20/5/2025 | 4,00 | 3,85 | +1,85% | 3,85 | 4,02 | 3,87 | 3,83 | 3,88 | 5 | 6.595 |
| 16/5/2025 | 3,78 | 3,78 | +0,53% | 3,78 | 3,78 | 3,78 | 3,80 | 4,00 | 1 | 378 |
| 15/5/2025 | 3,99 | 3,76 | -5,76% | 3,75 | 4,09 | 3,89 | 3,78 | 4,01 | 8 | 35.407 |
| 14/5/2025 | 3,99 | 3,99 | 0,00% | 3,99 | 3,99 | 3,99 | 3,81 | 3,99 | 8 | 58.653 |
| 13/5/2025 | 3,89 | 3,99 | +2,84% | 3,89 | 3,99 | 3,92 | 3,74 | 3,95 | 9 | 82.395 |
| 12/5/2025 | 3,83 | 3,88 | +4,86% | 3,79 | 3,88 | 3,86 | 3,88 | 3,89 | 9 | 35.513 |
| 9/5/2025 | 3,64 | 3,70 | -1,07% | 3,60 | 3,79 | 3,66 | 3,68 | 3,79 | 7 | 32.626 |
| 7/5/2025 | 3,71 | 3,74 | +3,89% | 3,62 | 3,74 | 3,72 | 3,73 | 3,75 | 14 | 14.513 |
| 6/5/2025 | 3,85 | 3,60 | -3,49% | 3,60 | 3,85 | 3,62 | 3,72 | 3,84 | 3 | 19.950 |
| 5/5/2025 | 3,84 | 3,73 | -2,61% | 3,61 | 3,85 | 3,83 | 3,71 | 3,85 | 10 | 40.699 |
| 2/5/2025 | 3,75 | 3,83 | +2,96% | 3,73 | 3,83 | 3,78 | 3,83 | 3,84 | 4 | 19.283 |
| 29/4/2025 | 3,84 | 3,72 | -3,13% | 3,72 | 3,84 | 3,76 | 3,61 | 3,84 | 4 | 14.678 |
| 28/4/2025 | 3,80 | 3,84 | +1,32% | 3,80 | 3,84 | 3,82 | 3,79 | 3,84 | 2 | 9.556 |
| 25/4/2025 | 3,79 | 3,79 | +0,26% | 3,79 | 3,79 | 3,79 | 3,74 | 3,80 | 3 | 4.548 |
| 24/4/2025 | 3,78 | 3,78 | +1,61% | 3,78 | 3,78 | 3,78 | 3,74 | 3,79 | 1 | 9.450 |
| 23/4/2025 | 3,72 | 3,72 | +4,79% | 3,72 | 3,72 | 3,72 | 3,75 | 3,78 | 3 | 19.716 |
| 22/4/2025 | 3,76 | 3,55 | -4,05% | 3,55 | 3,76 | 3,66 | 3,55 | 3,70 | 5 | 15.034 |
| 17/4/2025 | 3,69 | 3,70 | 0,00% | 3,69 | 3,70 | 3,69 | 3,76 | 3,79 | 3 | 5.178 |
| 16/4/2025 | 3,70 | 3,70 | -3,39% | 3,70 | 3,70 | 3,70 | 3,69 | 3,70 | 5 | 14.060 |
| 15/4/2025 | 3,83 | 3,83 | 0,00% | 3,83 | 3,83 | 3,83 | 3,69 | 3,83 | 1 | 383 |
| 14/4/2025 | 3,84 | 3,83 | -0,26% | 3,83 | 3,84 | 3,83 | 3,76 | 3,83 | 2 | 2.303 |
| 11/4/2025 | 3,84 | 3,84 | +4,35% | 3,84 | 3,84 | 3,84 | 3,68 | 3,84 | 1 | 768 |
| 10/4/2025 | 3,69 | 3,68 | -4,66% | 3,68 | 3,69 | 3,68 | 3,68 | 3,85 | 2 | 18.425 |
| 9/4/2025 | 3,85 | 3,86 | +2,39% | 3,85 | 3,86 | 3,85 | 3,80 | 3,86 | 3 | 8.856 |
| 8/4/2025 | 3,96 | 3,77 | -5,28% | 3,77 | 3,96 | 3,88 | 3,77 | 3,85 | 9 | 71.417 |
| 7/4/2025 | 3,77 | 3,98 | +5,57% | 3,68 | 3,98 | 3,76 | 3,69 | 3,98 | 8 | 37.279 |
| 4/4/2025 | 3,92 | 3,77 | +2,17% | 3,77 | 3,94 | 3,92 | 3,85 | 3,93 | 8 | 32.199 |
| 2/4/2025 | 3,69 | 3,69 | -4,90% | 3,69 | 3,69 | 3,69 | 3,88 | 3,97 | 1 | 3.690 |
| 1/4/2025 | 3,88 | 3,88 | -2,76% | 3,88 | 3,88 | 3,88 | 3,88 | 3,99 | 1 | 3.880 |
| 31/3/2025 | 3,96 | 3,99 | 0,00% | 3,96 | 3,99 | 3,98 | 3,82 | 3,99 | 4 | 4.785 |
| 28/3/2025 | 3,99 | 3,99 | +5,84% | 3,64 | 3,99 | 3,88 | 3,81 | 4,00 | 15 | 98.792 |
| 25/3/2025 | 3,99 | 3,77 | -0,26% | 3,77 | 3,99 | 3,78 | 3,76 | 3,99 | 4 | 18.916 |
| 21/3/2025 | 3,75 | 3,78 | -5,26% | 3,70 | 3,98 | 3,78 | 3,77 | 3,98 | 36 | 96.644 |
| 20/3/2025 | 3,99 | 3,99 | -0,25% | 3,99 | 3,99 | 3,99 | 3,75 | 3,99 | 1 | 399 |
| 19/3/2025 | 3,75 | 4,00 | +2,83% | 3,69 | 4,00 | 3,90 | 3,80 | 3,98 | 7 | 30.429 |
| 18/3/2025 | 3,89 | 3,89 | -1,02% | 3,89 | 3,89 | 3,89 | 3,86 | 3,90 | 1 | 4.668 |
| 17/3/2025 | 3,92 | 3,93 | 0,00% | 3,92 | 3,93 | 3,92 | 3,69 | 3,91 | 3 | 5.107 |
| 14/3/2025 | 3,93 | 3,93 | +6,50% | 3,93 | 3,93 | 3,93 | 3,69 | 3,93 | 2 | 786 |
| 13/3/2025 | 3,71 | 3,69 | -0,27% | 3,69 | 3,71 | 3,70 | 3,70 | 3,98 | 3 | 5.556 |
| 12/3/2025 | 3,81 | 3,70 | -7,04% | 3,68 | 3,81 | 3,77 | 3,71 | 3,99 | 8 | 13.598 |
| 11/3/2025 | 3,98 | 3,98 | +4,74% | 3,80 | 3,98 | 3,82 | 3,81 | 3,90 | 5 | 21.398 |