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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 3,72 | 3,74 | +1,36% | 3,72 | 3,74 | 3,73 | 3,73 | 3,78 | 8 | 29.536 |
| 3/9/2026 | 3,72 | 3,69 | +0,54% | 3,69 | 3,72 | 3,71 | 3,68 | 3,72 | 9 | 49.823 |
| 2/9/2026 | 3,70 | 3,67 | -1,08% | 3,67 | 3,70 | 3,68 | 3,66 | 3,70 | 4 | 1.474 |
| 1/9/2026 | 3,71 | 3,71 | -0,27% | 3,71 | 3,71 | 3,71 | 3,70 | 3,71 | 1 | 371 |
| 31/8/2026 | 3,72 | 3,72 | 0,00% | 3,71 | 3,72 | 3,71 | 3,70 | 3,72 | 4 | 2.603 |
| 28/8/2026 | 3,72 | 3,72 | -0,27% | 3,69 | 3,72 | 3,70 | 3,71 | 3,72 | 6 | 5.564 |
| 27/8/2026 | 3,74 | 3,73 | +1,63% | 3,73 | 3,74 | 3,73 | 3,72 | 3,73 | 2 | 747 |
| 26/8/2026 | 3,70 | 3,67 | +0,55% | 3,67 | 3,70 | 3,68 | 3,66 | 3,74 | 4 | 1.474 |
| 25/8/2026 | 3,65 | 3,65 | -1,88% | 3,65 | 3,65 | 3,65 | 3,65 | 3,72 | 2 | 1.825 |
| 24/8/2026 | 3,72 | 3,72 | -0,27% | 3,72 | 3,72 | 3,72 | 3,65 | 3,73 | 2 | 744 |
| 21/8/2026 | 3,72 | 3,73 | 0,00% | 3,58 | 3,73 | 3,61 | 3,65 | 3,73 | 21 | 49.899 |
| 20/8/2026 | 3,79 | 3,73 | -1,58% | 3,73 | 3,79 | 3,76 | 3,72 | 3,73 | 7 | 2.632 |
| 19/8/2026 | 3,79 | 3,79 | 0,00% | 3,79 | 3,79 | 3,79 | 3,64 | 3,79 | 2 | 758 |
| 18/8/2026 | 3,79 | 3,79 | +4,99% | 3,79 | 3,79 | 3,79 | 3,61 | 3,79 | 1 | 1.895 |
| 17/8/2026 | 3,61 | 3,61 | +0,28% | 3,61 | 3,61 | 3,61 | 3,61 | 3,79 | 2 | 28.158 |
| 14/8/2026 | 3,80 | 3,60 | -3,49% | 3,60 | 3,80 | 3,62 | 3,60 | 3,80 | 16 | 38.388 |
| 13/8/2026 | 3,73 | 3,73 | +1,08% | 3,73 | 3,73 | 3,73 | 3,72 | 3,88 | 1 | 373 |
| 12/8/2026 | 3,73 | 3,69 | -1,34% | 3,69 | 3,73 | 3,70 | 3,68 | 3,73 | 7 | 5.560 |
| 10/8/2026 | 3,75 | 3,74 | -0,53% | 3,74 | 3,75 | 3,74 | 3,73 | 3,75 | 3 | 2.619 |
| 7/8/2026 | 3,80 | 3,76 | -2,08% | 3,76 | 3,80 | 3,78 | 3,75 | 3,76 | 5 | 1.890 |
| 5/8/2026 | 3,85 | 3,84 | -0,52% | 3,84 | 3,85 | 3,83 | 3,83 | 3,84 | 5 | 1.915 |
| 4/8/2026 | 3,86 | 3,86 | 0,00% | 3,86 | 3,86 | 3,86 | 3,85 | 3,89 | 1 | 386 |
| 3/8/2026 | 3,86 | 3,86 | +7,82% | 3,86 | 3,86 | 3,86 | 3,75 | 3,86 | 3 | 1.158 |
| 31/7/2026 | 3,86 | 3,58 | -2,19% | 3,58 | 3,86 | 3,59 | 3,59 | 3,86 | 4 | 32.723 |
| 30/7/2026 | 3,78 | 3,66 | -3,68% | 3,66 | 3,86 | 3,70 | 3,66 | 3,86 | 4 | 2.960 |
| 28/7/2026 | 3,86 | 3,80 | +0,80% | 3,80 | 3,86 | 3,83 | 3,78 | 3,86 | 6 | 3.068 |
| 27/7/2026 | 3,75 | 3,77 | -0,53% | 3,60 | 3,78 | 3,68 | 3,77 | 3,78 | 21 | 28.036 |
| 24/7/2026 | 3,60 | 3,79 | +4,99% | 3,60 | 3,79 | 3,71 | 3,60 | 3,79 | 17 | 85.828 |
| 23/7/2026 | 3,63 | 3,61 | -0,82% | 3,61 | 3,63 | 3,61 | 3,63 | 3,74 | 3 | 3.613 |
| 22/7/2026 | 3,67 | 3,64 | -1,09% | 3,64 | 3,75 | 3,71 | 3,63 | 3,64 | 12 | 107.380 |
| 21/7/2026 | 3,75 | 3,68 | -2,13% | 3,68 | 3,75 | 3,72 | 3,67 | 3,68 | 3 | 1.862 |
| 20/7/2026 | 3,72 | 3,76 | +0,27% | 3,70 | 3,76 | 3,72 | 3,76 | 3,79 | 14 | 61.114 |
| 17/7/2026 | 3,62 | 3,75 | +1,35% | 3,62 | 3,80 | 3,69 | 3,74 | 3,79 | 15 | 5.911 |
| 16/7/2026 | 3,75 | 3,70 | +2,49% | 3,70 | 3,75 | 3,74 | 3,69 | 3,89 | 2 | 4.120 |
| 15/7/2026 | 3,73 | 3,61 | -0,28% | 3,61 | 3,73 | 3,62 | 3,61 | 3,75 | 13 | 16.683 |
| 13/7/2026 | 3,81 | 3,62 | -4,99% | 3,62 | 3,82 | 3,71 | 3,62 | 3,82 | 16 | 15.965 |
| 10/7/2026 | 3,67 | 3,81 | +5,54% | 3,67 | 3,81 | 3,70 | 3,62 | 3,81 | 8 | 69.640 |
| 9/7/2026 | 3,56 | 3,61 | -1,10% | 3,56 | 3,61 | 3,57 | 3,55 | 3,72 | 6 | 45.106 |
| 7/7/2026 | 3,77 | 3,65 | -3,18% | 3,65 | 3,77 | 3,65 | 3,57 | 3,65 | 4 | 7.677 |
| 6/7/2026 | 3,77 | 3,77 | 0,00% | 3,77 | 3,77 | 3,77 | 3,55 | 3,77 | 1 | 2.262 |
| 3/7/2026 | 3,74 | 3,77 | +0,80% | 3,74 | 3,77 | 3,76 | 3,69 | 3,78 | 3 | 17.698 |
| 2/7/2026 | 3,74 | 3,74 | -1,06% | 3,74 | 3,74 | 3,74 | 3,51 | 3,74 | 1 | 1.870 |
| 1/7/2026 | 3,53 | 3,78 | +7,08% | 3,51 | 3,78 | 3,73 | 3,49 | 3,78 | 10 | 78.839 |
| 30/6/2026 | 3,53 | 3,53 | -5,87% | 3,53 | 3,53 | 3,53 | 3,53 | 3,74 | 2 | 10.943 |
| 29/6/2026 | 3,69 | 3,75 | +3,59% | 3,69 | 3,75 | 3,71 | 3,53 | 3,74 | 6 | 38.269 |
| 24/6/2026 | 3,67 | 3,62 | +2,55% | 3,62 | 3,69 | 3,68 | 3,53 | 3,69 | 3 | 11.776 |
| 22/6/2026 | 3,57 | 3,53 | -0,56% | 3,53 | 3,57 | 3,54 | 3,53 | 3,65 | 2 | 3.542 |
| 19/6/2026 | 3,69 | 3,55 | -3,79% | 3,55 | 3,69 | 3,57 | 3,53 | 3,67 | 3 | 13.233 |
| 18/6/2026 | 3,69 | 3,69 | +4,53% | 3,69 | 3,69 | 3,69 | 3,53 | 3,69 | 2 | 7.011 |
| 17/6/2026 | 3,70 | 3,53 | -4,59% | 3,53 | 3,70 | 3,54 | 3,53 | 3,69 | 8 | 7.804 |
| 16/6/2026 | 3,70 | 3,70 | 0,00% | 3,70 | 3,70 | 3,70 | 3,59 | 3,68 | 1 | 1.850 |
| 15/6/2026 | 3,60 | 3,70 | +2,21% | 3,60 | 3,70 | 3,64 | 3,59 | 3,70 | 3 | 6.920 |
| 12/6/2026 | 3,70 | 3,62 | -2,43% | 3,62 | 3,70 | 3,69 | 3,60 | 3,70 | 2 | 4.062 |
| 11/6/2026 | 3,71 | 3,71 | +0,27% | 3,71 | 3,71 | 3,71 | 3,62 | 3,70 | 2 | 3.710 |
| 10/6/2026 | 3,68 | 3,70 | 0,00% | 3,56 | 3,70 | 3,67 | 3,70 | 3,72 | 14 | 48.488 |
| 9/6/2026 | 3,79 | 3,70 | 0,00% | 3,70 | 3,79 | 3,73 | 3,68 | 3,70 | 2 | 2.987 |
| 8/6/2026 | 3,70 | 3,70 | -0,54% | 3,70 | 3,70 | 3,70 | 3,68 | 3,75 | 2 | 740 |
| 5/6/2026 | 3,72 | 3,72 | -2,87% | 3,72 | 3,72 | 3,72 | 3,70 | 3,72 | 2 | 744 |
| 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 |