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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 3,70 | 3,77 | +1,89% | 3,70 | 3,77 | 3,71 | 3,71 | 3,77 | 3 | 1.487 |
| 10/3/2026 | 3,70 | 3,70 | 0,00% | 3,70 | 3,70 | 3,70 | 3,71 | 3,76 | 1 | 2.960 |
| 9/3/2026 | 3,70 | 3,70 | -1,60% | 3,70 | 3,70 | 3,70 | 3,70 | 3,77 | 7 | 10.730 |
| 6/3/2026 | 3,76 | 3,76 | 0,00% | 3,76 | 3,76 | 3,76 | 3,70 | 3,76 | 1 | 3.760 |
| 4/3/2026 | 3,77 | 3,76 | -0,27% | 3,76 | 3,82 | 3,77 | 3,76 | 3,82 | 3 | 1.511 |
| 3/3/2026 | 3,77 | 3,77 | -1,31% | 3,77 | 3,77 | 3,77 | 3,76 | 3,77 | 4 | 1.508 |
| 2/3/2026 | 3,79 | 3,82 | +1,06% | 3,79 | 3,82 | 3,79 | 3,79 | 3,83 | 6 | 4.175 |
| 27/2/2026 | 3,82 | 3,78 | -1,56% | 3,78 | 3,82 | 3,78 | 3,77 | 3,79 | 3 | 38.218 |
| 26/2/2026 | 3,84 | 3,84 | +0,26% | 3,84 | 3,84 | 3,84 | 3,80 | 3,85 | 1 | 384 |
| 25/2/2026 | 3,78 | 3,83 | +1,06% | 3,76 | 3,83 | 3,79 | 3,80 | 3,84 | 7 | 10.635 |
| 24/2/2026 | 3,85 | 3,79 | -0,52% | 3,79 | 3,85 | 3,79 | 3,78 | 3,82 | 6 | 30.327 |
| 23/2/2026 | 3,83 | 3,81 | -1,04% | 3,81 | 3,83 | 3,81 | 3,80 | 3,85 | 5 | 12.576 |
| 19/2/2026 | 3,88 | 3,85 | +1,85% | 3,85 | 3,88 | 3,87 | 3,83 | 3,84 | 6 | 31.425 |
| 13/2/2026 | 3,75 | 3,78 | -1,31% | 3,71 | 3,78 | 3,72 | 3,72 | 3,78 | 11 | 41.318 |
| 11/2/2026 | 3,86 | 3,83 | -0,78% | 3,83 | 3,86 | 3,83 | 3,76 | 3,83 | 7 | 9.982 |
| 9/2/2026 | 3,86 | 3,86 | +2,39% | 3,86 | 3,86 | 3,86 | 3,76 | 3,85 | 3 | 40.144 |
| 6/2/2026 | 3,78 | 3,77 | 0,00% | 3,77 | 3,83 | 3,77 | 3,77 | 3,80 | 19 | 27.213 |
| 5/2/2026 | 3,87 | 3,77 | -2,58% | 3,77 | 3,87 | 3,81 | 3,78 | 3,86 | 17 | 23.247 |
| 4/2/2026 | 3,88 | 3,87 | -0,26% | 3,87 | 3,88 | 3,87 | 3,86 | 3,92 | 3 | 8.923 |
| 3/2/2026 | 3,99 | 3,88 | -0,77% | 3,88 | 3,99 | 3,92 | 3,88 | 3,92 | 6 | 3.137 |
| 2/2/2026 | 3,93 | 3,91 | -0,76% | 3,91 | 4,04 | 3,95 | 3,88 | 3,95 | 9 | 24.517 |
| 30/1/2026 | 3,87 | 3,94 | +1,29% | 3,87 | 4,00 | 3,96 | 3,93 | 3,94 | 10 | 22.616 |
| 29/1/2026 | 3,92 | 3,89 | +1,30% | 3,89 | 4,00 | 3,90 | 3,89 | 3,99 | 8 | 15.228 |
| 28/1/2026 | 3,79 | 3,84 | +1,32% | 3,78 | 4,14 | 3,84 | 3,83 | 3,84 | 13 | 9.618 |
| 27/1/2026 | 3,91 | 3,79 | -2,57% | 3,79 | 3,91 | 3,82 | 3,78 | 3,99 | 10 | 58.208 |
| 26/1/2026 | 3,97 | 3,89 | +5,14% | 3,89 | 4,17 | 4,05 | 3,87 | 3,97 | 17 | 49.890 |
| 23/1/2026 | 3,66 | 3,70 | -7,27% | 3,66 | 4,00 | 3,96 | 3,67 | 3,98 | 13 | 45.549 |
| 22/1/2026 | 3,72 | 3,99 | +7,26% | 3,72 | 3,99 | 3,84 | 3,67 | 3,99 | 2 | 4.227 |
| 21/1/2026 | 3,78 | 3,72 | 0,00% | 3,72 | 3,98 | 3,88 | 3,66 | 3,99 | 12 | 95.492 |
| 20/1/2026 | 3,66 | 3,72 | +1,92% | 3,66 | 3,72 | 3,68 | 3,66 | 3,78 | 2 | 15.474 |
| 19/1/2026 | 3,65 | 3,65 | -0,82% | 3,65 | 3,65 | 3,65 | 3,65 | 3,74 | 3 | 9.490 |
| 16/1/2026 | 3,75 | 3,68 | +3,66% | 3,68 | 3,75 | 3,68 | 3,56 | 3,69 | 3 | 13.275 |
| 15/1/2026 | 3,69 | 3,55 | -3,79% | 3,55 | 3,69 | 3,60 | 3,55 | 3,69 | 3 | 1.442 |
| 14/1/2026 | 3,69 | 3,69 | +0,27% | 3,65 | 3,69 | 3,66 | 3,60 | 3,69 | 4 | 31.165 |
| 13/1/2026 | 3,75 | 3,68 | -0,27% | 3,68 | 3,75 | 3,72 | 3,56 | 3,69 | 3 | 24.200 |
| 8/1/2026 | 3,69 | 3,69 | 0,00% | 3,69 | 3,69 | 3,69 | 3,61 | 3,69 | 1 | 738 |
| 7/1/2026 | 3,75 | 3,69 | +0,27% | 3,69 | 3,75 | 3,70 | 3,65 | 3,69 | 2 | 1.482 |
| 5/1/2026 | 3,74 | 3,68 | -1,60% | 3,68 | 3,75 | 3,72 | 3,59 | 3,68 | 6 | 3.723 |
| 2/1/2026 | 3,67 | 3,74 | +1,91% | 3,64 | 3,74 | 3,66 | 3,58 | 3,74 | 4 | 3.298 |
| 30/12/2025 | 3,68 | 3,67 | -1,87% | 3,67 | 3,68 | 3,67 | 3,67 | 3,72 | 2 | 37.165 |
| 29/12/2025 | 3,74 | 3,74 | +1,91% | 3,74 | 3,74 | 3,74 | 3,67 | 3,71 | 1 | 1.122 |
| 26/12/2025 | 3,67 | 3,67 | 0,00% | 3,67 | 3,67 | 3,67 | 3,69 | 3,75 | 2 | 17.616 |
| 23/12/2025 | 3,67 | 3,67 | 0,00% | 3,67 | 3,67 | 3,67 | 3,67 | 3,71 | 4 | 5.505 |
| 22/12/2025 | 3,74 | 3,67 | -0,81% | 3,67 | 3,74 | 3,68 | 3,67 | 3,71 | 4 | 2.209 |
| 17/12/2025 | 3,71 | 3,70 | 0,00% | 3,70 | 3,71 | 3,70 | 3,70 | 3,75 | 5 | 38.885 |
| 16/12/2025 | 3,70 | 3,70 | 0,00% | 3,70 | 3,70 | 3,70 | 3,71 | 3,77 | 2 | 4.440 |
| 15/12/2025 | 3,70 | 3,70 | -1,86% | 3,70 | 3,70 | 3,70 | 3,71 | 3,77 | 2 | 1.110 |
| 12/12/2025 | 3,77 | 3,77 | +1,89% | 3,77 | 3,77 | 3,77 | 3,70 | 3,77 | 2 | 3.393 |
| 10/12/2025 | 3,87 | 3,70 | -4,39% | 3,70 | 3,87 | 3,72 | 3,70 | 3,77 | 6 | 38.754 |
| 9/12/2025 | 3,87 | 3,87 | 0,00% | 3,87 | 3,87 | 3,87 | 3,73 | 3,87 | 2 | 2.709 |
| 8/12/2025 | 3,78 | 3,87 | +3,75% | 3,78 | 3,87 | 3,83 | 3,73 | 3,87 | 6 | 26.868 |
| 5/12/2025 | 3,75 | 3,73 | -0,80% | 3,73 | 3,75 | 3,74 | 3,73 | 3,78 | 3 | 7.855 |
| 4/12/2025 | 3,76 | 3,76 | +0,27% | 3,76 | 3,76 | 3,76 | 3,74 | 3,78 | 1 | 9.776 |
| 3/12/2025 | 3,75 | 3,75 | 0,00% | 3,75 | 3,75 | 3,75 | 3,75 | 3,76 | 1 | 750 |
| 2/12/2025 | 3,75 | 3,75 | 0,00% | 3,75 | 3,75 | 3,75 | 3,73 | 3,76 | 1 | 3.750 |
| 1/12/2025 | 3,75 | 3,75 | 0,00% | 3,75 | 3,75 | 3,75 | 3,73 | 3,76 | 2 | 750 |
| 28/11/2025 | 3,73 | 3,75 | -0,53% | 3,71 | 3,77 | 3,72 | 3,75 | 3,76 | 5 | 11.185 |
| 26/11/2025 | 3,77 | 3,77 | +1,34% | 3,77 | 3,77 | 3,77 | 3,72 | 3,78 | 1 | 3.770 |
| 25/11/2025 | 3,72 | 3,72 | +0,27% | 3,72 | 3,72 | 3,72 | 3,71 | 3,78 | 4 | 11.160 |
| 24/11/2025 | 3,79 | 3,71 | -1,33% | 3,71 | 3,86 | 3,79 | 3,71 | 3,78 | 11 | 37.939 |
| 21/11/2025 | 3,80 | 3,76 | -1,05% | 3,76 | 3,80 | 3,76 | 3,75 | 3,80 | 3 | 18.804 |
| 18/11/2025 | 3,71 | 3,80 | +1,60% | 3,71 | 3,83 | 3,79 | 3,79 | 3,85 | 9 | 90.314 |
| 17/11/2025 | 3,76 | 3,74 | -0,80% | 3,74 | 3,76 | 3,74 | 3,74 | 3,79 | 5 | 22.469 |
| 14/11/2025 | 3,77 | 3,77 | -1,82% | 3,77 | 3,77 | 3,77 | 3,76 | 3,81 | 1 | 377 |
| 13/11/2025 | 3,84 | 3,84 | +2,13% | 3,84 | 3,84 | 3,84 | 3,76 | 3,83 | 1 | 384 |
| 12/11/2025 | 3,77 | 3,76 | -0,79% | 3,76 | 3,85 | 3,76 | 3,76 | 3,85 | 5 | 8.658 |
| 11/11/2025 | 3,79 | 3,79 | -1,56% | 3,79 | 3,79 | 3,79 | 3,78 | 3,79 | 1 | 3.411 |
| 10/11/2025 | 3,85 | 3,85 | +2,39% | 3,85 | 3,85 | 3,85 | 3,77 | 3,85 | 1 | 385 |
| 6/11/2025 | 3,77 | 3,76 | -0,27% | 3,76 | 3,77 | 3,76 | 3,76 | 3,85 | 2 | 7.149 |
| 5/11/2025 | 3,87 | 3,77 | -5,04% | 3,76 | 3,87 | 3,79 | 3,76 | 3,87 | 10 | 64.055 |
| 4/11/2025 | 3,97 | 3,97 | +1,79% | 3,97 | 3,97 | 3,97 | 3,87 | 3,98 | 2 | 10.322 |
| 3/11/2025 | 3,90 | 3,90 | +4,00% | 3,90 | 3,90 | 3,90 | 3,90 | 3,97 | 1 | 390 |
| 31/10/2025 | 3,97 | 3,75 | -5,78% | 3,75 | 3,97 | 3,77 | 3,77 | 3,97 | 4 | 14.735 |
| 30/10/2025 | 3,98 | 3,98 | 0,00% | 3,98 | 3,98 | 3,98 | 3,75 | 3,98 | 1 | 796 |
| 28/10/2025 | 3,76 | 3,98 | +1,53% | 3,76 | 3,98 | 3,85 | 3,77 | 3,98 | 5 | 55.906 |
| 27/10/2025 | 3,92 | 3,92 | +0,51% | 3,92 | 3,92 | 3,92 | 3,76 | 3,98 | 1 | 11.368 |
| 24/10/2025 | 3,90 | 3,90 | -2,26% | 3,90 | 3,90 | 3,90 | 3,78 | 3,98 | 1 | 390 |
| 23/10/2025 | 3,94 | 3,99 | +6,12% | 3,94 | 3,99 | 3,97 | 3,82 | 3,99 | 10 | 42.163 |
| 22/10/2025 | 3,76 | 3,76 | 0,00% | 3,76 | 3,76 | 3,76 | 3,76 | 3,94 | 1 | 1.504 |
| 21/10/2025 | 3,77 | 3,76 | -5,53% | 3,76 | 3,77 | 3,76 | 3,76 | 3,94 | 2 | 2.257 |
| 20/10/2025 | 3,71 | 3,98 | +7,57% | 3,71 | 3,98 | 3,86 | 3,77 | 3,94 | 12 | 40.172 |
| 16/10/2025 | 3,84 | 3,70 | -3,14% | 3,69 | 3,84 | 3,74 | 3,71 | 3,77 | 20 | 143.477 |
| 15/10/2025 | 3,86 | 3,82 | -4,26% | 3,82 | 3,86 | 3,84 | 3,84 | 3,98 | 5 | 28.470 |
| 13/10/2025 | 3,99 | 3,99 | +3,10% | 3,99 | 3,99 | 3,99 | 3,90 | 3,99 | 1 | 399 |
| 10/10/2025 | 3,90 | 3,87 | -2,03% | 3,87 | 3,90 | 3,88 | 3,84 | 3,99 | 2 | 777 |
| 9/10/2025 | 3,95 | 3,95 | +5,33% | 3,95 | 3,95 | 3,95 | 3,90 | 3,95 | 4 | 13.052 |
| 7/10/2025 | 3,75 | 3,75 | -5,30% | 3,75 | 3,94 | 3,77 | 3,75 | 3,95 | 6 | 13.970 |
| 6/10/2025 | 3,96 | 3,96 | +0,51% | 3,96 | 3,96 | 3,96 | 3,75 | 4,02 | 1 | 7.128 |
| 3/10/2025 | 3,96 | 3,94 | +1,03% | 3,94 | 3,96 | 3,95 | 3,85 | 3,96 | 2 | 1.580 |
| 1/10/2025 | 3,84 | 3,90 | +1,56% | 3,82 | 3,96 | 3,88 | 3,75 | 3,91 | 5 | 39.276 |
| 30/9/2025 | 3,77 | 3,84 | +3,23% | 3,77 | 3,84 | 3,78 | 3,74 | 3,84 | 5 | 44.229 |
| 29/9/2025 | 3,72 | 3,72 | -1,33% | 3,72 | 3,72 | 3,72 | 3,72 | 3,77 | 3 | 4.464 |
| 26/9/2025 | 3,73 | 3,77 | -0,53% | 3,73 | 3,77 | 3,74 | 3,72 | 3,77 | 2 | 1.123 |
| 25/9/2025 | 3,74 | 3,79 | 0,00% | 3,73 | 3,79 | 3,73 | 3,72 | 3,79 | 6 | 19.030 |
| 23/9/2025 | 3,79 | 3,79 | +2,16% | 3,79 | 3,79 | 3,79 | 3,74 | 3,80 | 2 | 30.699 |
| 22/9/2025 | 3,79 | 3,71 | +0,27% | 3,71 | 3,79 | 3,71 | 3,70 | 3,71 | 6 | 40.447 |
| 19/9/2025 | 3,80 | 3,70 | -2,89% | 3,70 | 3,80 | 3,71 | 3,69 | 3,72 | 13 | 98.465 |
| 18/9/2025 | 3,77 | 3,81 | +1,06% | 3,77 | 3,81 | 3,78 | 3,79 | 3,80 | 9 | 20.424 |
| 17/9/2025 | 3,72 | 3,77 | +1,34% | 3,71 | 3,77 | 3,73 | 3,72 | 3,77 | 6 | 26.152 |
| 16/9/2025 | 3,77 | 3,72 | +0,27% | 3,72 | 3,77 | 3,73 | 3,72 | 3,77 | 4 | 25.803 |
| 15/9/2025 | 3,71 | 3,71 | -0,27% | 3,71 | 3,71 | 3,71 | 3,71 | 3,77 | 1 | 371 |