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.
DOTZ3 - DOTZ SA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 3,96 | 4,02 | -0,50% | 3,96 | 4,11 | 4,07 | 4,02 | 4,09 | 39 | 4.277.300 |
| 2/6/2026 | 4,20 | 4,04 | -1,46% | 4,01 | 4,22 | 4,12 | 4,03 | 4,07 | 36 | 4.664.300 |
| 1/6/2026 | 4,06 | 4,10 | +1,23% | 3,86 | 4,12 | 3,99 | 3,94 | 4,10 | 53 | 6.711.000 |
| 29/5/2026 | 4,09 | 4,05 | +1,50% | 3,90 | 4,16 | 4,07 | 4,05 | 4,10 | 61 | 7.286.800 |
| 28/5/2026 | 4,07 | 3,99 | -1,97% | 3,96 | 4,10 | 4,04 | 3,98 | 4,07 | 35 | 4.245.100 |
| 27/5/2026 | 3,82 | 4,07 | +5,99% | 3,82 | 4,07 | 4,01 | 4,02 | 4,07 | 92 | 9.076.500 |
| 26/5/2026 | 3,85 | 3,84 | 0,00% | 3,78 | 3,89 | 3,85 | 3,84 | 3,89 | 41 | 4.437.400 |
| 25/5/2026 | 3,82 | 3,84 | +2,67% | 3,70 | 3,87 | 3,82 | 3,84 | 3,89 | 37 | 3.824.200 |
| 22/5/2026 | 3,94 | 3,74 | -4,10% | 3,60 | 3,94 | 3,78 | 3,74 | 3,87 | 72 | 9.076.800 |
| 21/5/2026 | 3,71 | 3,90 | +4,00% | 3,71 | 3,92 | 3,82 | 3,83 | 3,90 | 63 | 5.699.300 |
| 20/5/2026 | 3,86 | 3,75 | -3,85% | 3,75 | 4,00 | 3,80 | 3,75 | 3,93 | 81 | 7.540.700 |
| 19/5/2026 | 3,96 | 3,90 | -2,50% | 3,76 | 4,35 | 4,01 | 3,86 | 3,90 | 198 | 35.369.400 |
| 18/5/2026 | 3,89 | 4,00 | +2,04% | 3,62 | 4,40 | 3,91 | 4,00 | 4,09 | 207 | 33.098.500 |
| 15/5/2026 | 3,15 | 3,92 | +33,79% | 3,15 | 3,96 | 3,74 | 3,92 | 3,95 | 437 | 84.248.900 |
| 14/5/2026 | 2,95 | 2,93 | -2,33% | 2,83 | 3,01 | 2,94 | 2,93 | 2,98 | 47 | 3.087.400 |
| 13/5/2026 | 3,05 | 3,00 | +0,33% | 2,93 | 3,06 | 3,00 | 3,00 | 3,05 | 33 | 2.015.300 |
| 12/5/2026 | 3,07 | 2,99 | -0,33% | 2,97 | 3,08 | 3,00 | 2,97 | 3,00 | 32 | 3.186.100 |
| 11/5/2026 | 3,13 | 3,00 | -4,46% | 3,00 | 3,14 | 3,03 | 3,00 | 3,10 | 29 | 3.432.500 |
| 8/5/2026 | 3,03 | 3,14 | +4,67% | 2,94 | 3,14 | 3,04 | 3,09 | 3,14 | 54 | 3.988.200 |
| 7/5/2026 | 3,16 | 3,00 | -3,23% | 2,99 | 3,26 | 3,08 | 2,94 | 3,04 | 81 | 7.640.300 |
| 6/5/2026 | 3,25 | 3,10 | -2,52% | 3,10 | 3,26 | 3,16 | 3,10 | 3,20 | 59 | 8.016.800 |
| 5/5/2026 | 3,35 | 3,18 | -5,92% | 3,18 | 3,55 | 3,34 | 3,18 | 3,35 | 77 | 8.261.300 |
| 4/5/2026 | 3,35 | 3,38 | -0,59% | 3,29 | 3,39 | 3,33 | 3,31 | 3,43 | 35 | 3.164.400 |
| 30/4/2026 | 3,30 | 3,40 | +0,59% | 3,28 | 3,42 | 3,35 | 3,35 | 3,40 | 26 | 2.312.500 |
| 29/4/2026 | 3,39 | 3,38 | -0,29% | 3,32 | 3,40 | 3,35 | 3,32 | 3,38 | 27 | 2.580.800 |
| 28/4/2026 | 3,47 | 3,39 | -2,02% | 3,39 | 3,47 | 3,41 | 3,39 | 3,42 | 56 | 4.034.200 |
| 27/4/2026 | 3,52 | 3,46 | -3,35% | 3,40 | 3,65 | 3,48 | 3,46 | 3,57 | 54 | 4.954.500 |
| 24/4/2026 | 3,78 | 3,58 | -3,50% | 3,51 | 3,78 | 3,59 | 3,51 | 3,79 | 28 | 2.335.900 |
| 23/4/2026 | 3,80 | 3,71 | -1,33% | 3,70 | 3,81 | 3,73 | 3,71 | 3,76 | 36 | 3.810.100 |
| 22/4/2026 | 3,95 | 3,76 | -2,34% | 3,71 | 3,95 | 3,80 | 3,74 | 3,79 | 42 | 3.579.800 |
| 20/4/2026 | 3,99 | 3,85 | -0,77% | 3,82 | 3,99 | 3,89 | 3,85 | 3,99 | 20 | 1.791.700 |
| 17/4/2026 | 3,81 | 3,88 | -1,02% | 3,75 | 3,99 | 3,91 | 3,88 | 3,90 | 41 | 4.268.900 |
| 16/4/2026 | 3,84 | 3,92 | -0,51% | 3,84 | 3,94 | 3,89 | 3,87 | 3,97 | 27 | 2.413.000 |
| 15/4/2026 | 3,99 | 3,94 | +1,03% | 3,74 | 4,14 | 3,92 | 3,93 | 4,10 | 55 | 6.283.900 |
| 14/4/2026 | 3,94 | 3,90 | -0,76% | 3,75 | 3,94 | 3,85 | 3,77 | 4,00 | 28 | 3.276.500 |
| 13/4/2026 | 3,79 | 3,93 | +3,15% | 3,79 | 3,94 | 3,87 | 3,86 | 3,94 | 28 | 2.787.500 |
| 10/4/2026 | 3,68 | 3,81 | +0,53% | 3,68 | 4,00 | 3,91 | 3,75 | 3,81 | 36 | 5.130.300 |
| 9/4/2026 | 3,70 | 3,79 | +2,43% | 3,60 | 4,05 | 3,90 | 3,79 | 3,93 | 59 | 6.989.300 |
| 8/4/2026 | 3,73 | 3,70 | +1,65% | 3,40 | 3,73 | 3,51 | 3,59 | 3,81 | 53 | 5.100.300 |
| 7/4/2026 | 3,79 | 3,64 | -3,70% | 3,58 | 3,79 | 3,64 | 3,50 | 3,64 | 41 | 3.573.900 |
| 6/4/2026 | 3,57 | 3,78 | +5,59% | 3,48 | 3,78 | 3,59 | 3,64 | 3,84 | 18 | 2.735.100 |
| 2/4/2026 | 3,50 | 3,58 | +2,29% | 3,41 | 3,58 | 3,51 | 3,58 | 3,61 | 42 | 7.098.200 |
| 1/4/2026 | 3,45 | 3,50 | +2,04% | 3,33 | 3,63 | 3,45 | 3,41 | 3,52 | 31 | 3.007.800 |
| 31/3/2026 | 3,02 | 3,43 | +13,58% | 3,02 | 3,53 | 3,29 | 3,40 | 3,44 | 113 | 12.569.000 |
| 30/3/2026 | 3,01 | 3,02 | +2,37% | 2,79 | 3,02 | 2,94 | 2,81 | 3,02 | 54 | 5.780.300 |
| 27/3/2026 | 2,97 | 2,95 | +10,90% | 2,81 | 3,00 | 2,93 | 2,94 | 2,99 | 106 | 16.670.800 |
| 26/3/2026 | 2,91 | 2,66 | -9,52% | 2,65 | 3,04 | 2,83 | 2,65 | 2,73 | 119 | 11.922.100 |
| 25/3/2026 | 2,99 | 2,94 | -1,67% | 2,88 | 3,00 | 2,94 | 2,92 | 3,05 | 71 | 5.294.500 |
| 24/3/2026 | 2,96 | 2,99 | +1,01% | 2,96 | 3,06 | 2,99 | 2,96 | 3,07 | 34 | 5.128.900 |
| 23/3/2026 | 2,94 | 2,96 | +3,14% | 2,86 | 3,11 | 2,94 | 2,96 | 2,97 | 76 | 8.396.900 |
| 20/3/2026 | 3,29 | 2,87 | -13,03% | 2,86 | 3,35 | 3,10 | 2,87 | 2,90 | 75 | 8.776.400 |
| 19/3/2026 | 3,77 | 3,30 | -12,70% | 3,27 | 3,77 | 3,36 | 3,30 | 3,35 | 52 | 6.833.000 |
| 18/3/2026 | 4,10 | 3,78 | -6,67% | 3,70 | 4,10 | 3,82 | 3,77 | 3,88 | 55 | 8.578.900 |
| 17/3/2026 | 4,08 | 4,05 | -3,57% | 3,80 | 4,17 | 4,00 | 3,95 | 4,10 | 57 | 5.444.900 |
| 16/3/2026 | 4,12 | 4,20 | +1,45% | 4,09 | 4,30 | 4,22 | 4,11 | 4,20 | 89 | 29.249.600 |
| 13/3/2026 | 3,87 | 4,14 | +8,38% | 3,87 | 4,30 | 4,13 | 4,05 | 4,15 | 184 | 29.215.300 |
| 12/3/2026 | 3,19 | 3,82 | +23,23% | 3,19 | 4,07 | 3,82 | 3,80 | 3,88 | 189 | 22.960.300 |
| 11/3/2026 | 2,98 | 3,10 | +4,03% | 2,90 | 3,11 | 3,03 | 3,05 | 3,10 | 63 | 7.103.100 |
| 10/3/2026 | 2,90 | 2,98 | +4,20% | 2,90 | 2,99 | 2,96 | 2,96 | 2,98 | 33 | 2.165.100 |
| 9/3/2026 | 2,87 | 2,86 | +0,70% | 2,84 | 2,95 | 2,87 | 2,86 | 2,89 | 24 | 1.465.600 |
| 6/3/2026 | 2,99 | 2,84 | -4,38% | 2,84 | 2,99 | 2,89 | 2,86 | 2,95 | 36 | 2.169.500 |
| 5/3/2026 | 3,03 | 2,97 | -1,33% | 2,92 | 3,03 | 2,97 | 2,94 | 2,97 | 26 | 1.787.800 |
| 4/3/2026 | 3,01 | 3,01 | 0,00% | 2,93 | 3,11 | 3,03 | 2,99 | 3,03 | 39 | 1.853.500 |
| 3/3/2026 | 3,09 | 3,01 | -2,59% | 2,92 | 3,09 | 3,00 | 2,94 | 3,01 | 36 | 3.305.400 |
| 2/3/2026 | 3,10 | 3,09 | +1,64% | 3,02 | 3,10 | 3,06 | 3,02 | 3,08 | 31 | 1.995.100 |
| 27/2/2026 | 3,08 | 3,04 | -0,33% | 3,00 | 3,08 | 3,04 | 3,01 | 3,05 | 35 | 1.947.500 |
| 26/2/2026 | 3,07 | 3,05 | +2,35% | 2,95 | 3,14 | 3,04 | 3,02 | 3,03 | 35 | 2.616.600 |
| 25/2/2026 | 3,06 | 2,98 | 0,00% | 2,95 | 3,06 | 2,99 | 2,96 | 2,98 | 27 | 1.706.600 |
| 24/2/2026 | 3,06 | 2,98 | -2,30% | 2,92 | 3,06 | 2,98 | 2,96 | 2,98 | 41 | 2.444.600 |
| 23/2/2026 | 2,98 | 3,05 | +0,66% | 2,94 | 3,07 | 3,02 | 3,00 | 3,05 | 54 | 2.929.500 |
| 20/2/2026 | 3,07 | 3,03 | +1,68% | 2,94 | 3,07 | 2,99 | 3,00 | 3,04 | 49 | 3.858.400 |
| 19/2/2026 | 2,99 | 2,98 | +1,71% | 2,93 | 2,99 | 2,96 | 2,96 | 2,98 | 29 | 1.776.000 |
| 18/2/2026 | 2,93 | 2,93 | -0,34% | 2,89 | 2,98 | 2,93 | 2,92 | 2,93 | 45 | 2.931.400 |
| 13/2/2026 | 2,84 | 2,94 | +3,89% | 2,84 | 2,94 | 2,86 | 2,87 | 2,93 | 27 | 1.806.000 |
| 11/2/2026 | 3,21 | 2,83 | -1,05% | 2,83 | 3,21 | 2,94 | 2,83 | 2,98 | 64 | 4.363.300 |
| 10/2/2026 | 3,16 | 2,86 | -10,90% | 2,82 | 3,16 | 2,95 | 2,86 | 3,00 | 163 | 18.303.700 |
| 9/2/2026 | 3,40 | 3,21 | -3,89% | 3,13 | 3,40 | 3,22 | 3,21 | 3,23 | 92 | 7.186.200 |
| 6/2/2026 | 3,37 | 3,34 | -2,91% | 3,27 | 3,44 | 3,33 | 3,31 | 3,40 | 60 | 6.467.500 |
| 5/2/2026 | 3,51 | 3,44 | -2,55% | 3,37 | 3,57 | 3,46 | 3,38 | 3,44 | 41 | 2.738.700 |
| 4/2/2026 | 3,63 | 3,53 | -4,85% | 3,52 | 3,68 | 3,60 | 3,52 | 3,54 | 53 | 4.363.500 |
| 3/2/2026 | 3,75 | 3,71 | -0,54% | 3,67 | 3,79 | 3,72 | 3,68 | 3,71 | 55 | 4.281.300 |
| 2/2/2026 | 3,89 | 3,73 | -1,58% | 3,73 | 3,89 | 3,79 | 3,73 | 3,80 | 48 | 3.455.900 |
| 30/1/2026 | 4,00 | 3,79 | -0,79% | 3,66 | 4,00 | 3,81 | 3,68 | 3,88 | 65 | 3.738.700 |
| 29/1/2026 | 3,95 | 3,82 | -0,78% | 3,75 | 4,07 | 3,94 | 3,84 | 3,99 | 56 | 4.144.100 |
| 28/1/2026 | 4,10 | 3,85 | -5,87% | 3,85 | 4,10 | 3,95 | 3,76 | 4,07 | 66 | 6.247.300 |
| 27/1/2026 | 4,25 | 4,09 | -1,68% | 4,09 | 4,25 | 4,15 | 4,06 | 4,23 | 41 | 3.657.400 |
| 26/1/2026 | 4,30 | 4,16 | -0,72% | 4,13 | 4,30 | 4,17 | 4,15 | 4,19 | 38 | 3.588.000 |
| 23/1/2026 | 4,11 | 4,19 | +1,70% | 4,11 | 4,20 | 4,17 | 4,14 | 4,19 | 36 | 2.963.100 |
| 22/1/2026 | 4,20 | 4,12 | -0,24% | 4,12 | 4,20 | 4,15 | 4,12 | 4,19 | 41 | 3.610.900 |
| 21/1/2026 | 4,36 | 4,13 | -5,28% | 4,06 | 4,36 | 4,13 | 4,13 | 4,14 | 53 | 5.082.100 |
| 20/1/2026 | 4,36 | 4,36 | 0,00% | 4,17 | 4,36 | 4,27 | 4,18 | 4,36 | 32 | 3.032.000 |
| 19/1/2026 | 4,13 | 4,36 | +7,92% | 4,03 | 4,36 | 4,24 | 4,28 | 4,36 | 58 | 6.280.600 |
| 16/1/2026 | 4,07 | 4,04 | -0,25% | 3,95 | 4,09 | 4,04 | 4,03 | 4,04 | 38 | 3.720.400 |
| 15/1/2026 | 4,06 | 4,05 | +1,00% | 3,90 | 4,06 | 4,00 | 4,03 | 4,07 | 44 | 3.481.400 |
| 14/1/2026 | 4,14 | 4,01 | -2,43% | 4,01 | 4,25 | 4,10 | 4,01 | 4,10 | 57 | 4.232.900 |
| 13/1/2026 | 4,28 | 4,11 | -0,24% | 4,11 | 4,28 | 4,15 | 4,10 | 4,13 | 39 | 3.362.500 |
| 12/1/2026 | 4,25 | 4,12 | -4,41% | 4,05 | 4,26 | 4,16 | 4,12 | 4,14 | 67 | 6.539.100 |
| 9/1/2026 | 4,33 | 4,31 | -0,46% | 4,30 | 4,34 | 4,32 | 4,30 | 4,31 | 48 | 5.965.200 |
| 8/1/2026 | 4,36 | 4,33 | -0,46% | 4,27 | 4,40 | 4,34 | 4,34 | 4,36 | 67 | 6.741.800 |
| 7/1/2026 | 4,51 | 4,35 | -0,91% | 4,33 | 4,51 | 4,40 | 4,34 | 4,35 | 52 | 5.456.800 |
| 6/1/2026 | 4,50 | 4,39 | -1,57% | 4,36 | 4,50 | 4,41 | 4,37 | 4,40 | 40 | 4.901.400 |
| 5/1/2026 | 4,53 | 4,46 | -0,89% | 4,31 | 4,53 | 4,42 | 4,44 | 4,45 | 51 | 5.534.000 |
| 2/1/2026 | 4,00 | 4,50 | +28,57% | 4,00 | 4,56 | 4,35 | 4,43 | 4,50 | 111 | 18.618.900 |
| 30/12/2025 | 4,98 | 3,50 | -28,57% | 3,50 | 5,05 | 4,16 | 3,50 | 5,02 | 42 | 9.374.600 |
| 29/12/2025 | 4,91 | 4,90 | -2,00% | 4,90 | 5,14 | 4,97 | 4,90 | 4,99 | 28 | 4.526.900 |
| 26/12/2025 | 4,91 | 5,00 | +0,81% | 4,90 | 5,00 | 4,95 | 4,92 | 5,03 | 26 | 2.777.100 |
| 23/12/2025 | 5,02 | 4,96 | -1,39% | 4,92 | 5,23 | 5,06 | 4,96 | 5,13 | 52 | 7.554.000 |
| 22/12/2025 | 5,23 | 5,03 | -3,82% | 4,90 | 5,23 | 5,02 | 5,02 | 5,13 | 45 | 5.575.000 |
| 19/12/2025 | 5,80 | 5,23 | -10,14% | 5,23 | 5,80 | 5,38 | 5,23 | 5,64 | 35 | 7.804.600 |
| 18/12/2025 | 5,83 | 5,82 | -1,85% | 5,82 | 5,97 | 5,90 | 5,75 | 5,82 | 22 | 3.187.400 |
| 17/12/2025 | 6,19 | 5,93 | -6,76% | 5,85 | 6,40 | 6,02 | 5,89 | 5,99 | 40 | 9.940.400 |
| 16/12/2025 | 6,20 | 6,36 | +1,92% | 6,06 | 6,37 | 6,16 | 6,35 | 6,38 | 34 | 4.992.700 |
| 15/12/2025 | 6,29 | 6,24 | -2,35% | 6,10 | 6,38 | 6,26 | 6,11 | 6,38 | 19 | 2.821.400 |
| 12/12/2025 | 6,15 | 6,39 | +1,27% | 6,15 | 6,41 | 6,31 | 6,24 | 6,39 | 25 | 3.600.200 |
| 11/12/2025 | 6,51 | 6,31 | +0,16% | 6,18 | 6,51 | 6,34 | 6,11 | 6,38 | 29 | 4.185.100 |
| 10/12/2025 | 6,05 | 6,30 | +4,48% | 6,03 | 6,30 | 6,12 | 6,03 | 6,51 | 19 | 2.693.900 |
| 9/12/2025 | 6,35 | 6,03 | -3,21% | 6,03 | 6,44 | 6,15 | 6,03 | 6,25 | 26 | 3.752.300 |
| 8/12/2025 | 6,40 | 6,23 | -3,41% | 6,09 | 6,40 | 6,24 | 6,11 | 6,23 | 27 | 4.244.500 |
| 5/12/2025 | 6,15 | 6,45 | +2,06% | 6,13 | 6,45 | 6,20 | 6,16 | 6,54 | 20 | 3.658.500 |
| 4/12/2025 | 6,13 | 6,32 | +0,32% | 6,13 | 6,59 | 6,48 | 6,32 | 6,48 | 29 | 7.591.400 |