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.
DOTZ3F - DOTZ SA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/9/2025 | 9,05 | 9,03 | -0,88% | 8,81 | 9,05 | 9,00 | 8,88 | 9,05 | 26 | 191.743 |
| 4/9/2025 | 9,05 | 9,11 | -2,36% | 8,84 | 9,23 | 8,99 | 9,10 | 9,15 | 122 | 2.086.500 |
| 3/9/2025 | 9,04 | 9,33 | +4,25% | 8,81 | 9,33 | 9,11 | 8,86 | 9,33 | 52 | 478.569 |
| 2/9/2025 | 8,72 | 8,95 | +4,07% | 8,35 | 8,95 | 8,59 | 8,39 | 8,96 | 41 | 281.003 |
| 1/9/2025 | 7,62 | 8,60 | +10,54% | 7,62 | 9,45 | 8,83 | 8,50 | 8,82 | 121 | 1.300.952 |
| 29/8/2025 | 7,78 | 7,78 | +1,04% | 7,28 | 7,90 | 7,73 | 7,78 | 7,90 | 20 | 162.429 |
| 28/8/2025 | 7,50 | 7,70 | +2,39% | 7,50 | 7,70 | 7,62 | 7,62 | 7,79 | 6 | 13.721 |
| 27/8/2025 | 7,43 | 7,52 | +5,92% | 7,20 | 7,52 | 7,43 | 7,31 | 7,52 | 17 | 250.446 |
| 26/8/2025 | 7,47 | 7,10 | -3,92% | 6,95 | 7,90 | 7,33 | 7,07 | 7,30 | 28 | 311.582 |
| 25/8/2025 | 7,40 | 7,39 | +2,35% | 7,24 | 7,50 | 7,43 | 7,26 | 7,50 | 12 | 48.333 |
| 22/8/2025 | 7,22 | 7,22 | -0,41% | 7,22 | 7,22 | 7,22 | 7,22 | 7,30 | 3 | 25.992 |
| 21/8/2025 | 7,51 | 7,25 | -1,36% | 7,17 | 7,52 | 7,23 | 7,10 | 7,17 | 11 | 96.971 |
| 20/8/2025 | 6,60 | 7,35 | +8,09% | 6,52 | 7,35 | 7,08 | 7,10 | 7,45 | 10 | 31.194 |
| 19/8/2025 | 7,27 | 6,80 | -7,48% | 6,80 | 7,30 | 7,08 | 6,80 | 7,08 | 31 | 181.260 |
| 18/8/2025 | 7,70 | 7,35 | -2,39% | 7,26 | 7,70 | 7,46 | 7,29 | 7,35 | 30 | 415.766 |
| 15/8/2025 | 7,51 | 7,53 | +1,76% | 7,45 | 8,04 | 7,65 | 7,41 | 7,53 | 22 | 295.521 |
| 14/8/2025 | 6,30 | 7,40 | +18,21% | 6,30 | 7,40 | 6,97 | 7,16 | 7,41 | 45 | 635.527 |
| 13/8/2025 | 6,52 | 6,26 | -5,15% | 6,03 | 6,68 | 6,21 | 6,29 | 6,48 | 18 | 65.211 |
| 12/8/2025 | 6,36 | 6,60 | -1,49% | 6,34 | 6,60 | 6,45 | 6,38 | 6,61 | 18 | 109.106 |
| 11/8/2025 | 6,49 | 6,70 | +9,84% | 6,19 | 6,70 | 6,51 | 6,35 | 6,70 | 16 | 59.326 |
| 8/8/2025 | 5,98 | 6,10 | +1,50% | 5,98 | 6,32 | 6,13 | 6,10 | 6,34 | 23 | 105.502 |
| 7/8/2025 | 6,30 | 6,01 | -0,17% | 5,50 | 6,30 | 6,15 | 6,01 | 6,25 | 19 | 127.485 |
| 6/8/2025 | 5,56 | 6,02 | -0,66% | 5,55 | 6,23 | 5,88 | 6,01 | 6,27 | 13 | 80.652 |
| 5/8/2025 | 6,03 | 6,06 | +0,83% | 5,56 | 6,06 | 5,94 | 5,63 | 6,06 | 21 | 106.453 |
| 4/8/2025 | 5,84 | 6,01 | +3,98% | 5,84 | 6,69 | 6,26 | 6,01 | 6,34 | 13 | 64.580 |
| 1/8/2025 | 5,52 | 5,78 | +8,04% | 5,52 | 6,05 | 5,74 | 5,78 | 6,10 | 31 | 233.145 |
| 31/7/2025 | 5,33 | 5,35 | +7,00% | 4,81 | 5,35 | 5,21 | 5,02 | 5,34 | 14 | 75.584 |
| 30/7/2025 | 5,15 | 5,00 | +2,46% | 5,00 | 5,26 | 5,14 | 4,66 | 5,33 | 10 | 10.795 |
| 29/7/2025 | 4,96 | 4,88 | +2,74% | 4,88 | 5,31 | 5,21 | 5,09 | 5,29 | 6 | 6.780 |
| 28/7/2025 | 5,33 | 4,75 | -5,00% | 4,54 | 5,33 | 5,03 | 4,72 | 5,15 | 24 | 46.779 |
| 25/7/2025 | 5,04 | 5,00 | +3,73% | 4,66 | 5,15 | 5,00 | 4,66 | 5,02 | 22 | 36.031 |
| 24/7/2025 | 4,86 | 4,82 | -2,82% | 4,72 | 5,33 | 4,94 | 4,76 | 5,02 | 19 | 169.099 |
| 23/7/2025 | 5,13 | 4,96 | -2,17% | 4,75 | 5,13 | 5,10 | 4,96 | 5,32 | 6 | 58.227 |
| 22/7/2025 | 5,07 | 5,07 | -0,98% | 5,07 | 5,07 | 5,05 | 5,00 | 5,05 | 4 | 16.685 |
| 21/7/2025 | 5,00 | 5,12 | +1,59% | 4,86 | 5,13 | 5,02 | 5,00 | 5,12 | 8 | 21.108 |
| 18/7/2025 | 4,99 | 5,04 | +3,70% | 4,80 | 5,04 | 4,92 | 4,83 | 5,04 | 11 | 70.954 |
| 17/7/2025 | 4,87 | 4,86 | -2,02% | 4,80 | 5,01 | 4,85 | 4,86 | 4,97 | 70 | 66.964 |
| 16/7/2025 | 4,87 | 4,96 | +5,53% | 4,79 | 4,96 | 4,85 | 4,81 | 4,96 | 18 | 225.784 |
| 15/7/2025 | 5,07 | 4,70 | -4,08% | 4,70 | 5,07 | 4,82 | 4,70 | 4,87 | 27 | 193.852 |
| 14/7/2025 | 5,47 | 4,90 | -5,22% | 4,81 | 5,47 | 4,96 | 5,00 | 5,55 | 22 | 160.323 |
| 11/7/2025 | 5,69 | 5,17 | -2,08% | 5,06 | 5,70 | 5,32 | 5,05 | 5,69 | 14 | 90.048 |
| 10/7/2025 | 5,65 | 5,28 | -6,88% | 5,18 | 5,65 | 5,35 | 5,28 | 5,45 | 24 | 170.858 |
| 9/7/2025 | 6,49 | 5,67 | -9,28% | 5,67 | 6,49 | 6,18 | 5,66 | 5,86 | 207 | 2.919.902 |
| 8/7/2025 | 6,24 | 6,25 | -5,59% | 6,01 | 6,36 | 6,26 | 6,25 | 6,48 | 81 | 497.470 |
| 7/7/2025 | 6,98 | 6,62 | -0,15% | 6,26 | 6,98 | 6,62 | 6,61 | 6,98 | 15 | 179.519 |
| 4/7/2025 | 6,35 | 6,63 | -3,07% | 6,35 | 7,03 | 6,80 | 6,63 | 7,02 | 20 | 100.042 |
| 3/7/2025 | 7,03 | 6,84 | +0,29% | 6,77 | 7,03 | 6,84 | 6,84 | 6,99 | 205 | 4.687.621 |
| 2/7/2025 | 7,03 | 6,82 | +0,44% | 6,70 | 7,03 | 6,79 | 6,73 | 7,00 | 180 | 4.100.114 |
| 1/7/2025 | 6,56 | 6,79 | +3,51% | 6,55 | 6,86 | 6,71 | 6,62 | 6,79 | 548 | 15.242.423 |
| 30/6/2025 | 6,80 | 6,56 | -6,29% | 6,53 | 7,01 | 6,67 | 6,55 | 6,76 | 326 | 7.078.596 |
| 27/6/2025 | 7,15 | 7,00 | -4,11% | 6,93 | 7,27 | 7,08 | 6,84 | 7,14 | 234 | 5.291.332 |
| 26/6/2025 | 7,25 | 7,30 | +0,83% | 7,24 | 7,30 | 7,24 | 7,24 | 7,40 | 4 | 23.178 |
| 25/6/2025 | 7,45 | 7,24 | -1,36% | 7,20 | 7,79 | 7,27 | 7,23 | 7,39 | 234 | 8.657.388 |
| 24/6/2025 | 7,40 | 7,34 | -1,74% | 7,22 | 7,60 | 7,50 | 7,22 | 7,42 | 185 | 4.555.488 |
| 23/6/2025 | 7,36 | 7,47 | +2,47% | 7,15 | 7,50 | 7,30 | 7,23 | 7,49 | 297 | 6.627.206 |
| 20/6/2025 | 7,30 | 7,29 | -2,67% | 7,26 | 7,50 | 7,42 | 7,27 | 7,43 | 69 | 985.474 |
| 18/6/2025 | 7,80 | 7,49 | -1,19% | 7,49 | 7,80 | 7,66 | 7,41 | 7,71 | 93 | 1.936.817 |
| 17/6/2025 | 7,88 | 7,58 | -3,07% | 7,57 | 7,88 | 7,74 | 7,55 | 7,73 | 174 | 4.892.696 |
| 16/6/2025 | 7,77 | 7,82 | +2,09% | 7,63 | 7,88 | 7,77 | 7,71 | 7,88 | 517 | 10.347.552 |
| 13/6/2025 | 7,59 | 7,66 | +1,32% | 7,36 | 7,75 | 7,57 | 7,39 | 7,73 | 158 | 3.388.657 |
| 12/6/2025 | 7,65 | 7,56 | +0,27% | 7,35 | 7,65 | 7,49 | 7,33 | 7,59 | 91 | 1.848.035 |
| 11/6/2025 | 7,43 | 7,54 | +4,72% | 7,20 | 7,54 | 7,42 | 7,32 | 7,51 | 47 | 1.029.035 |
| 10/6/2025 | 7,92 | 7,20 | -6,13% | 7,20 | 8,02 | 7,68 | 7,20 | 7,45 | 87 | 1.489.728 |
| 9/6/2025 | 7,74 | 7,67 | -2,91% | 7,67 | 8,21 | 7,84 | 7,67 | 7,95 | 186 | 3.816.170 |
| 6/6/2025 | 8,07 | 7,90 | -2,35% | 7,77 | 8,07 | 7,93 | 7,90 | 7,97 | 90 | 636.263 |
| 5/6/2025 | 7,52 | 8,09 | +5,34% | 7,52 | 8,09 | 7,86 | 7,71 | 8,09 | 33 | 446.528 |
| 4/6/2025 | 7,43 | 7,68 | +1,59% | 7,43 | 7,68 | 7,57 | 7,50 | 7,69 | 19 | 517.837 |
| 3/6/2025 | 7,66 | 7,56 | +1,75% | 7,33 | 7,66 | 7,48 | 7,35 | 7,55 | 166 | 3.280.952 |
| 2/6/2025 | 7,97 | 7,43 | +12,41% | 7,30 | 8,34 | 7,52 | 7,32 | 7,69 | 302 | 4.832.954 |
| 30/5/2025 | 6,99 | 6,61 | +0,15% | 6,54 | 7,70 | 6,97 | 6,65 | 7,60 | 253 | 3.588.474 |
| 29/5/2025 | 6,76 | 6,60 | -2,22% | 6,50 | 6,90 | 6,70 | 6,60 | 6,90 | 356 | 7.897.348 |
| 28/5/2025 | 6,50 | 6,75 | +4,17% | 6,50 | 6,75 | 6,63 | 6,53 | 6,75 | 81 | 1.655.750 |
| 27/5/2025 | 6,25 | 6,48 | +0,47% | 6,19 | 6,72 | 6,55 | 6,38 | 6,68 | 42 | 329.546 |
| 26/5/2025 | 6,70 | 6,45 | +0,94% | 6,45 | 6,82 | 6,54 | 6,44 | 6,45 | 22 | 134.079 |
| 23/5/2025 | 6,26 | 6,39 | 0,00% | 6,15 | 6,70 | 6,50 | 6,47 | 6,70 | 28 | 174.974 |
| 22/5/2025 | 6,25 | 6,39 | -1,39% | 6,15 | 6,52 | 6,30 | 6,39 | 6,49 | 18 | 192.780 |
| 21/5/2025 | 6,34 | 6,48 | +2,05% | 6,11 | 6,65 | 6,42 | 6,30 | 6,48 | 49 | 255.648 |
| 20/5/2025 | 6,14 | 6,35 | +2,58% | 6,11 | 6,70 | 6,37 | 6,34 | 6,40 | 55 | 261.848 |
| 19/5/2025 | 5,46 | 6,19 | +13,79% | 5,46 | 6,60 | 6,22 | 6,17 | 6,19 | 117 | 994.019 |
| 16/5/2025 | 4,90 | 5,44 | +9,68% | 4,90 | 5,44 | 5,26 | 5,44 | 5,47 | 52 | 159.074 |
| 15/5/2025 | 4,80 | 4,96 | +1,64% | 4,76 | 5,00 | 4,82 | 4,90 | 4,96 | 19 | 122.138 |
| 14/5/2025 | 4,88 | 4,88 | 0,00% | 4,77 | 4,90 | 4,78 | 4,79 | 4,88 | 6 | 39.224 |
| 13/5/2025 | 4,87 | 4,88 | -0,41% | 4,84 | 5,04 | 4,94 | 4,88 | 4,99 | 19 | 138.350 |
| 12/5/2025 | 5,39 | 4,90 | -1,80% | 4,74 | 5,39 | 5,07 | 4,85 | 4,90 | 87 | 1.007.592 |
| 9/5/2025 | 5,08 | 4,99 | -0,60% | 4,91 | 5,37 | 5,02 | 4,98 | 5,25 | 24 | 106.455 |
| 8/5/2025 | 4,91 | 5,02 | -8,23% | 4,81 | 5,39 | 5,00 | 5,02 | 5,23 | 22 | 199.327 |
| 7/5/2025 | 4,71 | 5,47 | +29,31% | 4,71 | 5,98 | 5,22 | 4,96 | 5,47 | 109 | 600.891 |
| 6/5/2025 | 4,20 | 4,23 | +6,28% | 4,20 | 4,75 | 4,46 | 4,23 | 4,65 | 33 | 157.948 |
| 5/5/2025 | 4,15 | 3,98 | -4,10% | 3,82 | 4,43 | 4,15 | 4,05 | 4,38 | 36 | 199.459 |
| 2/5/2025 | 3,95 | 4,15 | +12,47% | 3,85 | 4,23 | 4,07 | 3,96 | 4,15 | 31 | 126.178 |
| 29/4/2025 | 3,74 | 3,69 | -4,16% | 3,52 | 3,94 | 3,74 | 3,69 | 3,87 | 44 | 113.994 |
| 28/4/2025 | 3,71 | 3,85 | +10,95% | 3,66 | 3,85 | 3,77 | 3,66 | 3,85 | 16 | 55.525 |
| 25/4/2025 | 3,75 | 3,47 | -5,45% | 3,47 | 3,80 | 3,57 | 3,47 | 3,70 | 27 | 30.382 |
| 24/4/2025 | 3,70 | 3,67 | -0,54% | 3,67 | 3,73 | 3,71 | 3,43 | 3,73 | 19 | 73.557 |
| 23/4/2025 | 3,71 | 3,69 | +8,53% | 3,41 | 3,72 | 3,54 | 3,50 | 3,71 | 10 | 9.207 |
| 22/4/2025 | 3,67 | 3,40 | -6,85% | 3,26 | 3,74 | 3,52 | 3,40 | 3,74 | 19 | 62.470 |
| 17/4/2025 | 3,16 | 3,65 | +13,71% | 3,16 | 3,69 | 3,37 | 3,35 | 3,68 | 14 | 47.881 |
| 16/4/2025 | 3,69 | 3,21 | -10,83% | 3,21 | 3,69 | 3,45 | 3,22 | 3,69 | 5 | 35.255 |
| 15/4/2025 | 3,36 | 3,60 | +7,14% | 3,20 | 3,60 | 3,39 | 3,46 | 3,71 | 10 | 23.798 |
| 14/4/2025 | 3,06 | 3,36 | -5,88% | 3,02 | 3,63 | 3,32 | 3,36 | 3,63 | 19 | 47.894 |
| 11/4/2025 | 3,07 | 3,57 | +4,08% | 3,07 | 3,57 | 3,52 | 3,08 | 3,57 | 17 | 59.868 |
| 10/4/2025 | 3,22 | 3,43 | +5,21% | 3,22 | 3,99 | 3,66 | 3,40 | 3,43 | 62 | 131.329 |
| 9/4/2025 | 3,52 | 3,26 | -6,86% | 3,01 | 3,70 | 3,21 | 3,05 | 3,23 | 17 | 25.380 |
| 8/4/2025 | 3,31 | 3,50 | +5,74% | 3,14 | 3,50 | 3,23 | 3,04 | 3,50 | 10 | 43.665 |
| 7/4/2025 | 3,31 | 3,31 | -4,34% | 3,31 | 3,31 | 3,31 | 3,31 | 3,50 | 8 | 11.254 |
| 4/4/2025 | 3,51 | 3,46 | -1,42% | 3,46 | 3,51 | 3,47 | 3,47 | 3,74 | 3 | 3.475 |
| 3/4/2025 | 3,52 | 3,51 | -7,63% | 3,51 | 3,52 | 3,51 | 3,51 | 3,75 | 5 | 9.848 |
| 2/4/2025 | 3,47 | 3,80 | +1,33% | 3,47 | 3,80 | 3,69 | 3,55 | 3,79 | 12 | 38.097 |
| 1/4/2025 | 3,61 | 3,75 | +5,93% | 3,61 | 3,78 | 3,70 | 3,62 | 3,74 | 34 | 120.305 |
| 31/3/2025 | 3,68 | 3,54 | -3,80% | 3,54 | 3,71 | 3,65 | 3,54 | 3,66 | 40 | 25.955 |
| 28/3/2025 | 3,62 | 3,68 | +1,38% | 3,62 | 3,98 | 3,78 | 3,62 | 3,65 | 20 | 26.504 |
| 27/3/2025 | 3,63 | 3,63 | +3,13% | 3,32 | 3,63 | 3,57 | 3,51 | 3,63 | 20 | 38.948 |
| 26/3/2025 | 3,45 | 3,52 | -2,22% | 3,29 | 3,52 | 3,43 | 3,42 | 3,52 | 24 | 27.150 |
| 25/3/2025 | 3,78 | 3,60 | +1,12% | 3,41 | 3,78 | 3,66 | 3,42 | 3,60 | 15 | 82.018 |
| 24/3/2025 | 3,54 | 3,56 | +0,56% | 3,44 | 3,77 | 3,60 | 3,44 | 3,99 | 23 | 199.259 |
| 21/3/2025 | 3,52 | 3,54 | -3,01% | 3,31 | 3,54 | 3,47 | 3,71 | 3,74 | 17 | 87.269 |
| 20/3/2025 | 3,74 | 3,65 | -2,41% | 3,65 | 3,74 | 3,69 | 3,56 | 3,73 | 9 | 30.309 |
| 19/3/2025 | 3,64 | 3,74 | +0,54% | 3,48 | 3,74 | 3,63 | 3,51 | 3,73 | 12 | 68.329 |
| 18/3/2025 | 3,45 | 3,72 | +5,38% | 3,40 | 3,75 | 3,57 | 3,48 | 3,74 | 21 | 63.563 |
| 17/3/2025 | 3,77 | 3,53 | -11,31% | 3,48 | 3,77 | 3,58 | 3,49 | 3,53 | 25 | 103.723 |
| 14/3/2025 | 3,66 | 3,98 | +8,74% | 3,53 | 3,98 | 3,80 | 3,65 | 3,99 | 38 | 41.900 |
| 13/3/2025 | 3,70 | 3,66 | +7,65% | 3,66 | 3,70 | 3,66 | 3,51 | 3,66 | 4 | 5.501 |
| 12/3/2025 | 3,56 | 3,40 | -5,82% | 3,30 | 3,60 | 3,51 | 3,40 | 3,63 | 17 | 31.669 |
| 11/3/2025 | 3,70 | 3,61 | +2,85% | 3,57 | 3,70 | 3,66 | 3,62 | 3,69 | 12 | 32.237 |
| 10/3/2025 | 3,55 | 3,51 | -6,40% | 3,51 | 3,74 | 3,58 | 3,50 | 3,69 | 12 | 57.015 |