Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
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
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
DOTZ3 - DOTZ SA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 7,67 | 7,99 | +5,13% | 7,52 | 8,15 | 7,82 | 7,80 | 7,99 | 115 | 20.410.800 |
| 4/6/2025 | 7,53 | 7,60 | 0,00% | 7,53 | 7,70 | 7,61 | 7,60 | 7,66 | 71 | 10.207.500 |
| 3/6/2025 | 7,43 | 7,60 | +3,40% | 7,33 | 7,60 | 7,48 | 7,50 | 7,66 | 82 | 10.179.000 |
| 2/6/2025 | 8,00 | 7,35 | -7,78% | 7,31 | 8,22 | 7,61 | 7,33 | 7,43 | 143 | 22.705.300 |
| 30/5/2025 | 6,52 | 7,97 | +19,85% | 6,52 | 7,97 | 7,48 | 6,85 | 7,97 | 118 | 30.606.900 |
| 29/5/2025 | 6,47 | 6,65 | +1,22% | 6,47 | 6,90 | 6,74 | 6,65 | 6,89 | 75 | 14.909.000 |
| 28/5/2025 | 6,42 | 6,57 | +0,92% | 6,42 | 6,79 | 6,69 | 6,50 | 6,76 | 32 | 5.690.600 |
| 27/5/2025 | 6,31 | 6,51 | +1,24% | 6,31 | 6,80 | 6,64 | 6,51 | 6,80 | 56 | 11.026.100 |
| 26/5/2025 | 6,79 | 6,43 | -4,60% | 6,43 | 6,82 | 6,71 | 6,37 | 6,73 | 35 | 5.237.700 |
| 23/5/2025 | 6,34 | 6,74 | +4,98% | 6,34 | 6,75 | 6,59 | 6,55 | 6,75 | 72 | 17.423.400 |
| 22/5/2025 | 6,46 | 6,42 | -0,93% | 6,11 | 6,61 | 6,32 | 6,41 | 6,49 | 100 | 22.268.500 |
| 21/5/2025 | 6,24 | 6,48 | +2,21% | 6,12 | 6,69 | 6,36 | 6,26 | 6,52 | 86 | 15.920.400 |
| 20/5/2025 | 6,11 | 6,34 | +3,76% | 6,11 | 6,64 | 6,37 | 6,25 | 6,40 | 80 | 30.151.900 |
| 19/5/2025 | 5,31 | 6,11 | +13,15% | 5,31 | 6,74 | 6,17 | 6,11 | 6,19 | 133 | 28.344.500 |
| 16/5/2025 | 5,09 | 5,40 | +8,87% | 5,08 | 5,50 | 5,37 | 5,26 | 5,48 | 94 | 27.119.600 |
| 15/5/2025 | 4,94 | 4,96 | +3,12% | 4,76 | 5,04 | 4,90 | 4,96 | 5,04 | 55 | 5.691.700 |
| 14/5/2025 | 4,95 | 4,81 | -0,82% | 4,77 | 4,95 | 4,82 | 4,78 | 4,98 | 44 | 4.150.500 |
| 13/5/2025 | 4,83 | 4,85 | +0,62% | 4,80 | 5,04 | 4,93 | 4,85 | 4,99 | 38 | 4.933.000 |
| 12/5/2025 | 5,37 | 4,82 | -10,24% | 4,74 | 5,49 | 4,94 | 4,82 | 5,00 | 85 | 9.841.500 |
| 9/5/2025 | 5,15 | 5,37 | +7,19% | 4,82 | 5,37 | 4,98 | 4,85 | 5,37 | 41 | 5.337.900 |
| 8/5/2025 | 5,15 | 5,01 | -0,99% | 4,83 | 5,47 | 5,11 | 5,01 | 5,16 | 50 | 7.212.900 |
| 7/5/2025 | 4,76 | 5,06 | +6,53% | 4,76 | 5,65 | 5,25 | 5,06 | 5,46 | 128 | 30.284.800 |
| 6/5/2025 | 4,68 | 4,75 | +7,47% | 4,40 | 4,75 | 4,57 | 4,65 | 4,75 | 52 | 12.433.200 |
| 5/5/2025 | 4,15 | 4,42 | +6,51% | 4,05 | 4,43 | 4,26 | 4,16 | 4,42 | 64 | 8.107.800 |
| 2/5/2025 | 3,94 | 4,15 | +10,08% | 3,84 | 4,25 | 4,05 | 3,94 | 4,16 | 71 | 11.464.200 |
| 29/4/2025 | 3,74 | 3,77 | -1,31% | 3,67 | 3,90 | 3,83 | 3,76 | 3,88 | 70 | 9.583.500 |
| 28/4/2025 | 3,73 | 3,82 | +2,96% | 3,66 | 3,83 | 3,77 | 3,75 | 3,83 | 42 | 3.774.300 |
| 25/4/2025 | 3,83 | 3,71 | -3,13% | 3,67 | 3,83 | 3,72 | 3,70 | 3,83 | 28 | 3.729.900 |
| 24/4/2025 | 3,73 | 3,83 | +2,68% | 3,55 | 3,83 | 3,75 | 3,71 | 3,83 | 39 | 6.826.100 |
| 23/4/2025 | 3,73 | 3,73 | 0,00% | 3,61 | 3,73 | 3,70 | 3,60 | 3,74 | 40 | 3.555.100 |
| 22/4/2025 | 3,73 | 3,73 | -0,27% | 3,64 | 3,73 | 3,70 | 3,46 | 3,73 | 28 | 1.961.200 |
| 17/4/2025 | 3,50 | 3,74 | +4,18% | 3,50 | 3,74 | 3,68 | 3,46 | 3,74 | 46 | 7.370.200 |
| 16/4/2025 | 3,70 | 3,59 | -3,23% | 3,55 | 3,73 | 3,64 | 3,52 | 3,73 | 30 | 2.405.000 |
| 15/4/2025 | 3,69 | 3,71 | +3,06% | 3,47 | 3,72 | 3,60 | 3,46 | 3,72 | 52 | 4.219.600 |
| 14/4/2025 | 3,46 | 3,60 | +6,51% | 3,36 | 3,69 | 3,58 | 3,57 | 3,67 | 64 | 11.456.200 |
| 11/4/2025 | 3,38 | 3,38 | +1,50% | 3,36 | 3,63 | 3,52 | 3,37 | 3,57 | 56 | 4.940.800 |
| 10/4/2025 | 3,24 | 3,33 | +3,42% | 3,24 | 3,66 | 3,46 | 3,25 | 3,41 | 72 | 4.988.800 |
| 9/4/2025 | 3,49 | 3,22 | -5,57% | 3,17 | 3,56 | 3,28 | 3,21 | 3,35 | 47 | 5.612.600 |
| 8/4/2025 | 3,40 | 3,41 | +0,29% | 3,34 | 3,51 | 3,41 | 3,40 | 3,55 | 40 | 2.561.300 |
| 7/4/2025 | 3,42 | 3,40 | -1,45% | 3,40 | 3,56 | 3,45 | 3,39 | 3,40 | 25 | 2.141.500 |
| 4/4/2025 | 3,51 | 3,45 | -3,90% | 3,42 | 3,58 | 3,49 | 3,42 | 3,51 | 25 | 2.656.000 |
| 3/4/2025 | 3,52 | 3,59 | +1,13% | 3,52 | 3,73 | 3,59 | 3,54 | 3,74 | 36 | 3.736.200 |
| 2/4/2025 | 3,66 | 3,55 | -5,33% | 3,55 | 3,75 | 3,67 | 3,50 | 3,62 | 29 | 2.680.100 |
| 1/4/2025 | 3,70 | 3,75 | +1,63% | 3,61 | 3,78 | 3,71 | 3,66 | 3,75 | 35 | 2.485.800 |
| 31/3/2025 | 3,67 | 3,69 | +0,54% | 3,54 | 3,69 | 3,65 | 3,63 | 3,69 | 37 | 5.667.900 |
| 28/3/2025 | 3,62 | 3,67 | +1,38% | 3,53 | 3,69 | 3,62 | 3,56 | 3,67 | 56 | 5.692.700 |
| 27/3/2025 | 3,63 | 3,62 | -0,28% | 3,44 | 3,63 | 3,51 | 3,45 | 3,62 | 22 | 2.497.300 |
| 26/3/2025 | 3,48 | 3,63 | +6,14% | 3,41 | 3,63 | 3,48 | 3,43 | 3,63 | 47 | 5.680.500 |
| 25/3/2025 | 3,41 | 3,42 | +0,29% | 3,41 | 3,64 | 3,51 | 3,42 | 3,60 | 33 | 2.991.600 |
| 24/3/2025 | 3,66 | 3,41 | -4,48% | 3,41 | 3,66 | 3,51 | 3,40 | 3,65 | 26 | 2.111.100 |
| 21/3/2025 | 3,60 | 3,57 | +1,42% | 3,41 | 3,60 | 3,52 | 3,48 | 3,57 | 23 | 2.011.500 |
| 20/3/2025 | 3,60 | 3,52 | 0,00% | 3,43 | 3,65 | 3,51 | 3,43 | 3,61 | 29 | 2.463.300 |
| 19/3/2025 | 3,57 | 3,52 | -1,95% | 3,42 | 3,57 | 3,51 | 3,47 | 3,57 | 31 | 3.762.000 |
| 18/3/2025 | 3,53 | 3,59 | +1,99% | 3,41 | 3,59 | 3,49 | 3,41 | 3,58 | 35 | 3.006.100 |
| 17/3/2025 | 3,66 | 3,52 | -4,09% | 3,40 | 3,66 | 3,53 | 3,52 | 3,61 | 54 | 9.203.400 |
| 14/3/2025 | 3,62 | 3,67 | +1,38% | 3,53 | 3,70 | 3,61 | 3,55 | 3,65 | 42 | 4.299.000 |
| 13/3/2025 | 3,47 | 3,62 | +3,13% | 3,47 | 3,72 | 3,59 | 3,62 | 3,64 | 34 | 2.949.200 |
| 12/3/2025 | 3,55 | 3,51 | -1,40% | 3,51 | 3,68 | 3,57 | 3,52 | 3,67 | 25 | 2.251.500 |
| 11/3/2025 | 3,70 | 3,56 | -3,78% | 3,56 | 3,73 | 3,62 | 3,55 | 3,68 | 27 | 2.717.500 |
| 10/3/2025 | 3,73 | 3,70 | +1,65% | 3,54 | 3,73 | 3,63 | 3,61 | 3,75 | 30 | 2.617.300 |
| 7/3/2025 | 3,65 | 3,64 | -0,27% | 3,38 | 3,80 | 3,63 | 3,64 | 3,74 | 70 | 5.994.200 |
| 6/3/2025 | 3,79 | 3,65 | -3,95% | 3,56 | 3,79 | 3,63 | 3,60 | 3,65 | 48 | 4.973.900 |
| 5/3/2025 | 3,89 | 3,80 | -0,78% | 3,65 | 3,89 | 3,73 | 3,66 | 3,82 | 27 | 4.594.800 |
| 28/2/2025 | 3,76 | 3,83 | +1,86% | 3,75 | 3,85 | 3,80 | 3,75 | 3,86 | 22 | 1.862.300 |
| 27/2/2025 | 3,91 | 3,76 | -3,09% | 3,74 | 3,91 | 3,83 | 3,75 | 3,83 | 48 | 4.443.000 |
| 26/2/2025 | 3,88 | 3,88 | +0,26% | 3,77 | 3,94 | 3,85 | 3,70 | 3,87 | 35 | 3.047.300 |
| 25/2/2025 | 3,87 | 3,87 | 0,00% | 3,70 | 3,88 | 3,81 | 3,78 | 3,88 | 43 | 4.884.800 |
| 24/2/2025 | 3,84 | 3,87 | +0,78% | 3,76 | 3,87 | 3,83 | 3,77 | 3,87 | 28 | 3.947.500 |
| 21/2/2025 | 3,87 | 3,84 | 0,00% | 3,70 | 3,87 | 3,80 | 3,84 | 3,85 | 47 | 5.442.400 |
| 20/2/2025 | 3,82 | 3,84 | +0,79% | 3,81 | 3,90 | 3,85 | 3,84 | 3,90 | 46 | 3.006.400 |
| 19/2/2025 | 3,79 | 3,81 | +0,26% | 3,68 | 3,84 | 3,77 | 3,71 | 3,81 | 28 | 4.079.600 |
| 18/2/2025 | 3,84 | 3,80 | 0,00% | 3,66 | 3,84 | 3,73 | 3,67 | 3,80 | 32 | 3.509.700 |
| 17/2/2025 | 3,75 | 3,80 | +1,88% | 3,66 | 3,80 | 3,75 | 3,57 | 3,85 | 35 | 5.631.600 |
| 14/2/2025 | 3,57 | 3,73 | +2,19% | 3,57 | 3,79 | 3,73 | 3,67 | 3,75 | 45 | 3.732.000 |
| 13/2/2025 | 3,62 | 3,65 | +0,55% | 3,60 | 3,84 | 3,69 | 3,61 | 3,68 | 66 | 4.689.500 |
| 12/2/2025 | 3,70 | 3,63 | +0,28% | 3,61 | 3,70 | 3,65 | 3,62 | 3,69 | 27 | 2.192.900 |
| 11/2/2025 | 3,57 | 3,62 | -0,82% | 3,57 | 3,66 | 3,60 | 3,59 | 3,62 | 30 | 4.223.400 |
| 10/2/2025 | 3,60 | 3,65 | +1,96% | 3,52 | 3,85 | 3,64 | 3,60 | 3,69 | 32 | 3.642.000 |
| 7/2/2025 | 3,65 | 3,58 | -3,76% | 3,51 | 3,86 | 3,67 | 3,58 | 3,70 | 65 | 7.342.600 |
| 6/2/2025 | 3,70 | 3,72 | -1,06% | 3,61 | 3,81 | 3,72 | 3,70 | 3,88 | 27 | 2.944.900 |
| 5/2/2025 | 3,66 | 3,76 | +2,73% | 3,66 | 3,92 | 3,78 | 3,75 | 3,81 | 95 | 10.979.400 |
| 4/2/2025 | 3,31 | 3,66 | +9,25% | 3,31 | 4,05 | 3,69 | 3,63 | 3,70 | 164 | 17.944.200 |
| 3/2/2025 | 3,35 | 3,35 | -2,33% | 3,35 | 3,45 | 3,39 | 3,34 | 3,40 | 30 | 3.154.700 |
| 31/1/2025 | 3,33 | 3,43 | +1,78% | 3,33 | 3,44 | 3,37 | 3,33 | 3,43 | 31 | 2.294.500 |
| 30/1/2025 | 3,31 | 3,37 | +1,81% | 3,27 | 3,51 | 3,35 | 3,31 | 3,37 | 46 | 6.478.200 |
| 29/1/2025 | 3,27 | 3,31 | -0,60% | 3,27 | 3,39 | 3,33 | 3,31 | 3,38 | 23 | 2.035.500 |
| 28/1/2025 | 3,30 | 3,33 | +0,91% | 3,26 | 3,35 | 3,30 | 3,31 | 3,33 | 24 | 2.345.300 |
| 27/1/2025 | 3,25 | 3,30 | +1,54% | 3,25 | 3,54 | 3,35 | 3,30 | 3,37 | 37 | 2.885.300 |
| 24/1/2025 | 3,38 | 3,25 | -2,69% | 3,23 | 3,40 | 3,31 | 3,23 | 3,26 | 51 | 4.979.500 |
| 23/1/2025 | 3,63 | 3,34 | -3,75% | 3,34 | 3,63 | 3,45 | 3,20 | 3,34 | 34 | 3.351.900 |
| 22/1/2025 | 3,39 | 3,47 | +3,58% | 3,32 | 3,59 | 3,40 | 3,41 | 3,47 | 60 | 7.152.500 |
| 21/1/2025 | 3,23 | 3,35 | +4,04% | 3,23 | 3,38 | 3,35 | 3,34 | 3,38 | 34 | 2.918.300 |
| 20/1/2025 | 3,28 | 3,22 | -2,13% | 3,20 | 3,30 | 3,24 | 3,22 | 3,34 | 33 | 2.371.600 |
| 17/1/2025 | 3,23 | 3,29 | +2,17% | 3,23 | 3,34 | 3,27 | 3,26 | 3,32 | 28 | 2.293.800 |
| 16/1/2025 | 3,23 | 3,22 | -0,31% | 3,16 | 3,39 | 3,28 | 3,22 | 3,29 | 39 | 2.759.600 |
| 15/1/2025 | 3,13 | 3,23 | +3,19% | 3,13 | 3,27 | 3,22 | 3,23 | 3,28 | 30 | 3.094.100 |
| 14/1/2025 | 3,07 | 3,13 | +0,64% | 3,07 | 3,29 | 3,18 | 3,13 | 3,27 | 39 | 5.217.500 |
| 13/1/2025 | 3,19 | 3,11 | -1,27% | 3,11 | 3,24 | 3,16 | 3,11 | 3,23 | 29 | 3.770.100 |
| 10/1/2025 | 3,12 | 3,15 | +0,32% | 3,04 | 3,19 | 3,15 | 3,15 | 3,19 | 68 | 7.603.100 |
| 9/1/2025 | 3,03 | 3,14 | +0,96% | 3,03 | 3,16 | 3,10 | 3,05 | 3,17 | 36 | 2.826.900 |
| 8/1/2025 | 3,05 | 3,11 | +3,32% | 3,02 | 3,19 | 3,13 | 3,01 | 3,13 | 91 | 5.988.200 |
| 7/1/2025 | 3,03 | 3,01 | -1,31% | 3,01 | 3,14 | 3,07 | 3,01 | 3,14 | 50 | 4.556.800 |
| 6/1/2025 | 3,14 | 3,05 | -0,65% | 3,02 | 3,14 | 3,05 | 3,05 | 3,07 | 22 | 1.987.500 |
| 3/1/2025 | 3,06 | 3,07 | +2,33% | 2,90 | 3,07 | 3,00 | 3,04 | 3,07 | 39 | 2.888.800 |
| 2/1/2025 | 2,91 | 3,00 | +1,69% | 2,81 | 3,00 | 2,94 | 2,95 | 3,05 | 32 | 2.299.600 |
| 30/12/2024 | 2,90 | 2,95 | -0,34% | 2,90 | 3,17 | 2,97 | 2,95 | 3,03 | 49 | 3.332.900 |
| 27/12/2024 | 2,97 | 2,96 | +2,07% | 2,96 | 3,15 | 3,06 | 2,96 | 3,06 | 74 | 5.493.700 |
| 26/12/2024 | 2,90 | 2,90 | +1,40% | 2,90 | 3,00 | 2,96 | 2,90 | 2,98 | 42 | 3.234.000 |
| 23/12/2024 | 3,00 | 2,86 | -2,72% | 2,86 | 3,14 | 3,06 | 2,85 | 3,09 | 106 | 8.899.300 |
| 20/12/2024 | 3,06 | 2,94 | -4,23% | 2,94 | 3,25 | 3,07 | 2,86 | 2,99 | 121 | 16.195.500 |
| 19/12/2024 | 2,74 | 3,07 | +15,41% | 2,70 | 3,14 | 2,85 | 3,00 | 3,08 | 106 | 12.166.300 |
| 18/12/2024 | 3,24 | 2,66 | -16,88% | 2,66 | 3,24 | 2,79 | 2,66 | 2,70 | 138 | 14.153.400 |
| 17/12/2024 | 2,68 | 3,20 | +18,96% | 2,68 | 3,20 | 2,99 | 3,05 | 3,22 | 193 | 20.505.100 |
| 16/12/2024 | 2,86 | 2,69 | -5,61% | 2,54 | 2,90 | 2,68 | 2,69 | 2,75 | 113 | 11.426.800 |
| 13/12/2024 | 3,01 | 2,85 | -4,68% | 2,76 | 3,01 | 2,90 | 2,75 | 2,85 | 114 | 9.727.800 |
| 12/12/2024 | 3,06 | 2,99 | -3,55% | 2,92 | 3,15 | 3,03 | 2,95 | 3,05 | 85 | 5.824.100 |
| 11/12/2024 | 3,22 | 3,10 | -0,96% | 2,93 | 3,32 | 3,13 | 3,07 | 3,15 | 184 | 18.284.300 |
| 10/12/2024 | 3,38 | 3,13 | -7,94% | 3,07 | 3,47 | 3,14 | 3,12 | 3,13 | 249 | 24.590.800 |
| 9/12/2024 | 3,53 | 3,40 | -3,68% | 3,40 | 3,60 | 3,52 | 3,40 | 3,52 | 73 | 5.327.200 |