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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 3,82 | 3,83 | -1,54% | 3,79 | 3,83 | 3,81 | 3,72 | 3,83 | 4 | 1.527 |
| 2/6/2026 | 3,89 | 3,89 | +13,41% | 3,79 | 3,89 | 3,88 | 3,46 | 3,89 | 3 | 4.658 |
| 1/6/2026 | 3,79 | 3,43 | -9,50% | 3,43 | 3,79 | 3,53 | 3,45 | 3,89 | 24 | 15.573 |
| 29/5/2026 | 3,76 | 3,79 | +1,07% | 3,56 | 3,79 | 3,75 | 3,79 | 3,82 | 24 | 46.986 |
| 28/5/2026 | 3,72 | 3,75 | +7,14% | 3,72 | 3,75 | 3,73 | 3,72 | 3,76 | 4 | 28.722 |
| 27/5/2026 | 3,76 | 3,50 | -6,91% | 3,50 | 3,76 | 3,72 | 3,50 | 3,69 | 5 | 5.213 |
| 26/5/2026 | 3,77 | 3,76 | 0,00% | 3,76 | 3,77 | 3,76 | 3,51 | 3,76 | 3 | 1.130 |
| 25/5/2026 | 3,56 | 3,76 | +0,53% | 3,53 | 3,76 | 3,73 | 3,51 | 3,74 | 14 | 121.031 |
| 22/5/2026 | 3,55 | 3,74 | +8,09% | 3,55 | 3,74 | 3,73 | 3,56 | 3,74 | 4 | 19.429 |
| 21/5/2026 | 3,72 | 3,46 | -6,74% | 3,46 | 3,72 | 3,66 | 3,55 | 3,74 | 14 | 15.409 |
| 20/5/2026 | 3,64 | 3,71 | +4,51% | 3,62 | 3,71 | 3,66 | 3,60 | 3,72 | 22 | 64.429 |
| 19/5/2026 | 3,34 | 3,55 | +7,25% | 3,31 | 3,55 | 3,42 | 3,31 | 3,72 | 3 | 11.978 |
| 18/5/2026 | 3,55 | 3,31 | -3,50% | 3,20 | 3,55 | 3,36 | 3,31 | 3,50 | 53 | 136.827 |
| 15/5/2026 | 3,47 | 3,43 | -3,38% | 3,43 | 3,47 | 3,43 | 3,44 | 3,50 | 10 | 20.613 |
| 14/5/2026 | 3,56 | 3,55 | -0,56% | 3,55 | 3,56 | 3,54 | 3,54 | 3,58 | 8 | 16.681 |
| 13/5/2026 | 3,55 | 3,57 | -0,28% | 3,55 | 3,61 | 3,58 | 3,56 | 3,57 | 9 | 45.161 |
| 12/5/2026 | 3,59 | 3,58 | -0,56% | 3,58 | 3,59 | 3,56 | 3,57 | 3,58 | 5 | 3.566 |
| 11/5/2026 | 3,61 | 3,60 | 0,00% | 3,59 | 3,65 | 3,61 | 3,58 | 3,61 | 9 | 6.146 |
| 8/5/2026 | 3,60 | 3,60 | -6,01% | 3,60 | 3,61 | 3,60 | 3,59 | 3,61 | 8 | 16.210 |
| 6/5/2026 | 3,89 | 3,60 | -5,01% | 3,60 | 3,90 | 3,77 | 3,60 | 3,69 | 14 | 71.700 |
| 5/5/2026 | 3,71 | 3,79 | +2,71% | 3,71 | 3,79 | 3,78 | 3,69 | 3,89 | 3 | 10.225 |
| 4/5/2026 | 3,61 | 3,69 | +0,27% | 3,61 | 3,69 | 3,66 | 3,65 | 3,71 | 11 | 18.329 |
| 30/4/2026 | 3,68 | 3,68 | -0,27% | 3,68 | 3,68 | 3,68 | 3,68 | 3,69 | 2 | 9.568 |
| 29/4/2026 | 3,80 | 3,69 | +1,10% | 3,69 | 3,80 | 3,79 | 3,64 | 3,69 | 2 | 4.169 |
| 28/4/2026 | 3,74 | 3,65 | -2,41% | 3,65 | 3,74 | 3,67 | 3,64 | 3,81 | 3 | 13.239 |
| 27/4/2026 | 3,64 | 3,74 | +2,75% | 3,64 | 3,74 | 3,71 | 3,65 | 3,74 | 2 | 2.598 |
| 24/4/2026 | 3,64 | 3,64 | 0,00% | 3,62 | 3,64 | 3,63 | 3,64 | 3,74 | 7 | 30.926 |
| 23/4/2026 | 3,74 | 3,64 | -1,62% | 3,64 | 3,74 | 3,69 | 3,64 | 3,74 | 3 | 17.358 |
| 22/4/2026 | 3,73 | 3,70 | +0,54% | 3,70 | 3,74 | 3,71 | 3,64 | 3,74 | 7 | 37.943 |
| 20/4/2026 | 3,61 | 3,68 | -0,54% | 3,61 | 3,68 | 3,63 | 3,65 | 3,74 | 3 | 3.631 |
| 17/4/2026 | 3,70 | 3,70 | +3,35% | 3,70 | 3,70 | 3,70 | 3,60 | 3,68 | 1 | 740 |
| 16/4/2026 | 3,62 | 3,58 | -2,98% | 3,58 | 3,62 | 3,61 | 3,60 | 3,70 | 3 | 9.390 |
| 15/4/2026 | 3,65 | 3,69 | -5,14% | 3,65 | 3,70 | 3,67 | 3,69 | 3,89 | 4 | 4.412 |
| 13/4/2026 | 3,89 | 3,89 | 0,00% | 3,88 | 3,89 | 3,88 | 3,66 | 3,89 | 5 | 13.216 |
| 10/4/2026 | 3,89 | 3,89 | +4,01% | 3,89 | 3,89 | 3,89 | 3,63 | 3,89 | 1 | 29.953 |
| 9/4/2026 | 3,65 | 3,74 | 0,00% | 3,65 | 3,74 | 3,70 | 3,55 | 3,89 | 2 | 1.852 |
| 8/4/2026 | 3,74 | 3,74 | +1,08% | 3,74 | 3,74 | 3,74 | 3,69 | 3,83 | 2 | 748 |
| 6/4/2026 | 3,70 | 3,70 | +5,71% | 3,70 | 3,70 | 3,70 | 3,50 | 3,74 | 1 | 370 |
| 31/3/2026 | 3,69 | 3,50 | 0,00% | 3,50 | 3,69 | 3,62 | 3,50 | 3,74 | 3 | 8.335 |
| 30/3/2026 | 3,69 | 3,50 | -3,85% | 3,50 | 3,69 | 3,59 | 3,50 | 3,69 | 2 | 719 |
| 27/3/2026 | 3,67 | 3,64 | +4,00% | 3,64 | 3,69 | 3,65 | 3,62 | 3,69 | 3 | 8.036 |
| 26/3/2026 | 3,53 | 3,50 | -2,78% | 3,50 | 3,61 | 3,55 | 3,50 | 3,67 | 4 | 17.395 |
| 25/3/2026 | 3,50 | 3,60 | +4,35% | 3,50 | 3,60 | 3,59 | 3,55 | 3,60 | 2 | 3.950 |
| 24/3/2026 | 3,43 | 3,45 | -4,43% | 3,43 | 3,45 | 3,46 | 3,43 | 3,50 | 5 | 13.161 |
| 23/3/2026 | 3,73 | 3,61 | +5,56% | 3,61 | 3,73 | 3,68 | 3,43 | 3,67 | 4 | 22.453 |
| 20/3/2026 | 3,67 | 3,42 | -7,32% | 3,42 | 3,67 | 3,59 | 3,42 | 3,74 | 14 | 74.317 |
| 19/3/2026 | 3,70 | 3,69 | -0,27% | 3,69 | 3,70 | 3,69 | 3,67 | 3,74 | 4 | 7.392 |
| 18/3/2026 | 3,70 | 3,70 | -0,80% | 3,70 | 3,70 | 3,70 | 3,70 | 3,74 | 1 | 1.110 |
| 17/3/2026 | 3,73 | 3,73 | +0,81% | 3,73 | 3,73 | 3,73 | 3,70 | 3,74 | 2 | 746 |
| 16/3/2026 | 3,70 | 3,70 | -0,27% | 3,70 | 3,70 | 3,70 | 3,70 | 3,73 | 1 | 370 |
| 13/3/2026 | 3,71 | 3,71 | -1,59% | 3,71 | 3,71 | 3,71 | 3,70 | 3,71 | 1 | 371 |
| 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 |