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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 4,04 | 3,69 | -9,34% | 3,69 | 4,15 | 3,91 | 3,69 | 4,00 | 25 | 107.972 |
| 2/6/2026 | 4,08 | 4,07 | -0,73% | 4,00 | 4,08 | 4,03 | 4,07 | 4,09 | 10 | 56.906 |
| 1/6/2026 | 4,12 | 4,10 | +2,76% | 3,95 | 4,12 | 4,02 | 3,94 | 4,10 | 12 | 69.209 |
| 29/5/2026 | 4,03 | 3,99 | +1,27% | 3,94 | 4,03 | 3,97 | 3,97 | 4,10 | 10 | 49.710 |
| 28/5/2026 | 4,03 | 3,94 | -4,37% | 3,93 | 4,26 | 4,13 | 3,94 | 4,15 | 16 | 53.690 |
| 27/5/2026 | 3,84 | 4,12 | +11,35% | 3,83 | 4,12 | 4,01 | 3,87 | 4,10 | 21 | 148.230 |
| 26/5/2026 | 3,78 | 3,70 | -2,37% | 3,70 | 3,78 | 3,75 | 3,69 | 3,89 | 5 | 22.512 |
| 25/5/2026 | 4,00 | 3,79 | +0,80% | 3,79 | 4,00 | 3,83 | 3,78 | 3,99 | 5 | 5.368 |
| 22/5/2026 | 3,72 | 3,76 | -1,05% | 3,69 | 3,94 | 3,79 | 3,76 | 3,91 | 22 | 163.001 |
| 21/5/2026 | 3,93 | 3,80 | +0,53% | 3,80 | 3,96 | 3,84 | 3,80 | 3,90 | 16 | 56.125 |
| 20/5/2026 | 3,94 | 3,78 | -0,26% | 3,74 | 3,94 | 3,83 | 3,72 | 3,90 | 18 | 152.680 |
| 19/5/2026 | 4,04 | 3,79 | -6,19% | 3,70 | 4,37 | 4,03 | 3,79 | 4,35 | 50 | 290.172 |
| 18/5/2026 | 3,95 | 4,04 | +7,73% | 3,71 | 4,49 | 4,02 | 4,00 | 4,05 | 49 | 363.427 |
| 15/5/2026 | 3,10 | 3,75 | +21,36% | 3,10 | 4,00 | 3,69 | 3,75 | 3,94 | 96 | 441.972 |
| 14/5/2026 | 2,99 | 3,09 | +0,65% | 2,79 | 3,09 | 2,93 | 2,99 | 3,07 | 13 | 53.040 |
| 13/5/2026 | 2,99 | 3,07 | +2,68% | 2,99 | 3,09 | 3,03 | 3,00 | 3,09 | 11 | 90.747 |
| 12/5/2026 | 2,98 | 2,99 | -1,97% | 2,98 | 3,00 | 2,98 | 3,00 | 3,05 | 7 | 9.249 |
| 11/5/2026 | 3,19 | 3,05 | -1,93% | 3,05 | 3,21 | 3,16 | 3,01 | 3,05 | 10 | 52.807 |
| 8/5/2026 | 2,98 | 3,11 | +4,01% | 2,98 | 3,13 | 3,03 | 3,01 | 3,19 | 15 | 109.092 |
| 7/5/2026 | 3,15 | 2,99 | -5,08% | 2,99 | 3,25 | 3,09 | 2,99 | 3,29 | 19 | 66.886 |
| 6/5/2026 | 3,15 | 3,15 | +1,94% | 3,15 | 3,19 | 3,18 | 3,15 | 3,23 | 3 | 7.010 |
| 5/5/2026 | 3,50 | 3,09 | -4,92% | 3,09 | 3,59 | 3,22 | 3,09 | 3,59 | 24 | 130.852 |
| 4/5/2026 | 3,55 | 3,25 | -2,99% | 3,24 | 3,55 | 3,43 | 3,25 | 3,54 | 8 | 26.829 |
| 30/4/2026 | 3,33 | 3,35 | +0,30% | 3,24 | 3,35 | 3,32 | 3,24 | 3,35 | 5 | 19.957 |
| 29/4/2026 | 3,41 | 3,34 | -4,02% | 3,33 | 3,41 | 3,35 | 3,33 | 3,79 | 12 | 44.620 |
| 28/4/2026 | 3,45 | 3,48 | +0,58% | 3,41 | 3,48 | 3,45 | 3,38 | 3,48 | 7 | 47.673 |
| 27/4/2026 | 3,60 | 3,46 | -5,98% | 3,45 | 3,81 | 3,67 | 3,45 | 3,94 | 13 | 47.060 |
| 24/4/2026 | 3,45 | 3,68 | +6,67% | 3,45 | 3,94 | 3,68 | 3,68 | 3,94 | 9 | 23.189 |
| 23/4/2026 | 3,58 | 3,45 | -4,96% | 3,45 | 3,80 | 3,63 | 3,45 | 4,15 | 17 | 104.745 |
| 22/4/2026 | 3,88 | 3,63 | -7,87% | 3,63 | 4,21 | 3,86 | 3,58 | 4,21 | 18 | 105.146 |
| 20/4/2026 | 3,84 | 3,94 | +0,51% | 3,84 | 4,15 | 4,03 | 3,81 | 3,95 | 13 | 74.174 |
| 17/4/2026 | 3,92 | 3,92 | +0,26% | 3,92 | 4,10 | 3,99 | 3,88 | 4,10 | 9 | 56.723 |
| 16/4/2026 | 3,82 | 3,91 | -2,25% | 3,82 | 3,94 | 3,86 | 3,59 | 3,91 | 9 | 69.617 |
| 15/4/2026 | 3,90 | 4,00 | +4,17% | 3,83 | 4,00 | 3,86 | 3,71 | 4,02 | 15 | 91.105 |
| 14/4/2026 | 3,98 | 3,84 | -0,78% | 3,58 | 3,98 | 3,79 | 3,77 | 3,93 | 12 | 20.878 |
| 13/4/2026 | 3,91 | 3,87 | +1,84% | 3,84 | 3,91 | 3,88 | 3,87 | 4,07 | 4 | 24.466 |
| 10/4/2026 | 4,14 | 3,80 | -7,09% | 3,73 | 4,14 | 3,90 | 3,75 | 3,89 | 13 | 63.624 |
| 9/4/2026 | 3,52 | 4,09 | +14,57% | 3,52 | 4,09 | 3,86 | 3,63 | 3,90 | 33 | 288.393 |
| 8/4/2026 | 3,64 | 3,57 | -1,65% | 3,41 | 3,65 | 3,56 | 3,59 | 3,74 | 12 | 115.533 |
| 7/4/2026 | 3,80 | 3,63 | -4,97% | 3,58 | 3,80 | 3,72 | 3,61 | 3,65 | 10 | 66.755 |
| 6/4/2026 | 3,62 | 3,82 | +5,82% | 3,45 | 3,82 | 3,75 | 3,64 | 3,70 | 12 | 169.822 |
| 2/4/2026 | 3,50 | 3,61 | +6,18% | 3,45 | 3,61 | 3,52 | 3,44 | 3,61 | 17 | 87.797 |
| 1/4/2026 | 3,29 | 3,40 | +4,62% | 3,29 | 3,63 | 3,44 | 3,41 | 3,56 | 31 | 247.461 |
| 31/3/2026 | 2,99 | 3,25 | +14,84% | 2,99 | 3,50 | 3,24 | 3,33 | 3,47 | 52 | 312.906 |
| 30/3/2026 | 2,86 | 2,83 | -3,08% | 2,83 | 3,01 | 2,87 | 2,83 | 3,00 | 28 | 71.107 |
| 27/3/2026 | 2,85 | 2,92 | +9,77% | 2,80 | 3,00 | 2,93 | 2,90 | 3,01 | 18 | 76.130 |
| 26/3/2026 | 3,10 | 2,66 | -13,07% | 2,66 | 3,10 | 2,83 | 2,66 | 2,71 | 44 | 196.824 |
| 25/3/2026 | 3,14 | 3,06 | -0,33% | 2,99 | 3,18 | 3,13 | 2,99 | 3,05 | 10 | 64.505 |
| 24/3/2026 | 2,99 | 3,07 | +2,68% | 2,99 | 3,08 | 3,04 | 2,99 | 3,07 | 11 | 59.427 |
| 23/3/2026 | 3,03 | 2,99 | -0,33% | 2,91 | 3,20 | 2,97 | 2,99 | 3,04 | 22 | 73.839 |
| 20/3/2026 | 3,34 | 3,00 | -9,64% | 3,00 | 3,39 | 3,09 | 3,00 | 3,30 | 17 | 95.523 |
| 19/3/2026 | 3,72 | 3,32 | -10,75% | 3,32 | 3,72 | 3,47 | 3,33 | 3,46 | 28 | 158.920 |
| 18/3/2026 | 4,00 | 3,72 | -8,15% | 3,72 | 4,00 | 3,80 | 3,73 | 3,99 | 21 | 85.990 |
| 17/3/2026 | 4,08 | 4,05 | +0,25% | 3,72 | 4,24 | 3,96 | 3,95 | 4,05 | 33 | 195.675 |
| 16/3/2026 | 4,05 | 4,04 | +1,00% | 4,01 | 4,30 | 4,16 | 4,11 | 4,20 | 29 | 114.430 |
| 13/3/2026 | 3,92 | 4,00 | -3,38% | 3,82 | 4,35 | 4,15 | 3,98 | 4,20 | 84 | 364.462 |
| 12/3/2026 | 3,08 | 4,14 | +35,74% | 2,81 | 4,25 | 3,83 | 3,10 | 4,22 | 115 | 600.811 |
| 11/3/2026 | 3,02 | 3,05 | +2,01% | 2,98 | 3,07 | 3,03 | 2,91 | 3,05 | 7 | 12.745 |
| 10/3/2026 | 2,80 | 2,99 | +4,55% | 2,80 | 3,00 | 2,92 | 2,81 | 2,99 | 5 | 3.798 |
| 9/3/2026 | 2,95 | 2,86 | -3,38% | 2,86 | 2,95 | 2,89 | 2,85 | 3,08 | 7 | 30.998 |
| 6/3/2026 | 2,98 | 2,96 | +0,34% | 2,88 | 2,98 | 2,89 | 2,89 | 3,09 | 10 | 29.268 |
| 5/3/2026 | 3,01 | 2,95 | -0,34% | 2,90 | 3,20 | 3,00 | 2,95 | 3,00 | 14 | 42.364 |
| 4/3/2026 | 3,11 | 2,96 | -0,67% | 2,96 | 3,27 | 3,08 | 2,95 | 3,11 | 16 | 25.570 |
| 3/3/2026 | 2,97 | 2,98 | -1,97% | 2,95 | 3,09 | 3,01 | 2,98 | 3,30 | 12 | 50.407 |
| 2/3/2026 | 2,96 | 3,04 | -1,30% | 2,96 | 3,33 | 3,24 | 2,96 | 3,31 | 16 | 63.861 |
| 27/2/2026 | 3,10 | 3,08 | -7,51% | 3,03 | 3,10 | 3,06 | 3,04 | 3,06 | 4 | 5.817 |
| 26/2/2026 | 3,32 | 3,33 | +12,50% | 3,26 | 3,33 | 3,28 | 3,03 | 3,33 | 12 | 41.379 |
| 25/2/2026 | 2,96 | 2,96 | 0,00% | 2,95 | 3,09 | 3,00 | 2,96 | 3,07 | 22 | 70.921 |
| 24/2/2026 | 2,96 | 2,96 | -1,00% | 2,96 | 2,96 | 2,96 | 2,96 | 3,08 | 3 | 9.176 |
| 23/2/2026 | 2,91 | 2,99 | +0,34% | 2,91 | 3,08 | 3,01 | 2,99 | 3,05 | 16 | 62.794 |
| 20/2/2026 | 2,86 | 2,98 | +2,05% | 2,82 | 2,98 | 2,91 | 2,97 | 3,05 | 4 | 9.925 |
| 19/2/2026 | 3,08 | 2,92 | +2,46% | 2,89 | 3,08 | 2,99 | 2,94 | 2,99 | 15 | 43.722 |
| 18/2/2026 | 2,89 | 2,85 | -1,38% | 2,80 | 2,93 | 2,89 | 2,80 | 2,85 | 15 | 70.338 |
| 13/2/2026 | 2,78 | 2,89 | -0,34% | 2,78 | 2,90 | 2,81 | 2,81 | 2,89 | 8 | 15.492 |
| 11/2/2026 | 2,83 | 2,90 | +2,11% | 2,83 | 3,11 | 3,00 | 2,89 | 2,95 | 27 | 89.134 |
| 10/2/2026 | 3,14 | 2,84 | -10,97% | 2,84 | 3,19 | 2,97 | 2,84 | 2,90 | 38 | 126.229 |
| 9/2/2026 | 3,30 | 3,19 | -4,78% | 3,19 | 3,36 | 3,24 | 3,19 | 4,00 | 21 | 105.549 |
| 6/2/2026 | 3,45 | 3,35 | -1,47% | 3,30 | 3,46 | 3,34 | 3,35 | 3,57 | 11 | 44.096 |
| 5/2/2026 | 3,55 | 3,40 | -4,23% | 3,40 | 3,60 | 3,48 | 3,32 | 3,40 | 25 | 143.640 |
| 4/2/2026 | 3,61 | 3,55 | -4,31% | 3,55 | 3,65 | 3,62 | 3,55 | 3,70 | 18 | 111.509 |
| 3/2/2026 | 3,73 | 3,71 | -6,31% | 3,71 | 3,73 | 3,72 | 3,73 | 3,94 | 12 | 49.891 |
| 2/2/2026 | 3,79 | 3,96 | +6,17% | 3,79 | 4,03 | 3,91 | 3,75 | 3,93 | 17 | 114.644 |
| 30/1/2026 | 4,22 | 3,73 | +0,27% | 3,73 | 4,22 | 3,86 | 3,73 | 4,17 | 15 | 66.858 |
| 29/1/2026 | 3,90 | 3,72 | -5,10% | 3,72 | 4,09 | 3,90 | 3,73 | 4,00 | 32 | 158.949 |
| 28/1/2026 | 4,10 | 3,92 | -5,77% | 3,87 | 4,20 | 3,97 | 3,91 | 4,09 | 24 | 173.859 |
| 27/1/2026 | 4,16 | 4,16 | -0,72% | 4,16 | 4,16 | 4,16 | 4,17 | 4,46 | 4 | 7.072 |
| 26/1/2026 | 4,09 | 4,19 | +2,44% | 4,09 | 4,19 | 4,16 | 4,09 | 4,39 | 6 | 7.492 |
| 23/1/2026 | 4,40 | 4,09 | -4,88% | 4,09 | 4,40 | 4,37 | 4,14 | 4,30 | 6 | 23.636 |
| 22/1/2026 | 4,20 | 4,30 | +2,63% | 4,05 | 4,30 | 4,20 | 4,08 | 4,15 | 8 | 61.766 |
| 21/1/2026 | 4,20 | 4,19 | -0,95% | 4,00 | 4,20 | 4,13 | 4,11 | 4,19 | 20 | 145.538 |
| 20/1/2026 | 4,41 | 4,23 | -2,76% | 4,23 | 4,41 | 4,27 | 4,10 | 4,40 | 3 | 5.552 |
| 19/1/2026 | 4,19 | 4,35 | +5,07% | 4,12 | 4,35 | 4,24 | 4,05 | 4,39 | 10 | 113.764 |
| 16/1/2026 | 4,00 | 4,14 | +0,98% | 3,97 | 4,14 | 4,12 | 4,00 | 4,11 | 13 | 173.684 |
| 15/1/2026 | 4,09 | 4,10 | +0,99% | 3,97 | 4,10 | 4,04 | 3,98 | 4,00 | 13 | 104.006 |
| 14/1/2026 | 4,08 | 4,06 | -1,46% | 4,06 | 4,29 | 4,13 | 4,06 | 4,12 | 12 | 59.956 |
| 13/1/2026 | 4,20 | 4,12 | +0,73% | 4,08 | 4,20 | 4,09 | 4,10 | 4,12 | 7 | 42.567 |
| 12/1/2026 | 4,29 | 4,09 | -3,76% | 4,09 | 4,35 | 4,18 | 4,09 | 4,29 | 20 | 180.580 |
| 9/1/2026 | 4,38 | 4,25 | -4,49% | 4,25 | 4,41 | 4,30 | 4,27 | 4,41 | 8 | 73.191 |
| 8/1/2026 | 4,35 | 4,45 | +2,06% | 4,33 | 4,45 | 4,38 | 4,33 | 4,44 | 10 | 80.636 |
| 7/1/2026 | 4,36 | 4,36 | -0,23% | 4,36 | 4,36 | 4,36 | 4,35 | 4,47 | 3 | 3.924 |
| 6/1/2026 | 4,53 | 4,37 | -6,02% | 4,37 | 4,53 | 4,45 | 4,37 | 4,49 | 13 | 119.298 |
| 5/1/2026 | 4,50 | 4,65 | +9,15% | 4,50 | 4,65 | 4,58 | 4,51 | 4,65 | 13 | 91.330 |
| 2/1/2026 | 4,64 | 4,26 | -13,06% | 4,00 | 4,69 | 4,45 | 4,26 | 4,69 | 53 | 285.507 |
| 30/12/2025 | 4,91 | 4,90 | -2,97% | 4,90 | 4,98 | 4,91 | 4,90 | 5,36 | 9 | 32.946 |
| 29/12/2025 | 5,01 | 5,05 | +1,00% | 4,98 | 5,05 | 5,04 | 4,92 | 5,05 | 6 | 39.876 |
| 26/12/2025 | 4,91 | 5,00 | +1,83% | 4,91 | 5,48 | 5,08 | 4,91 | 5,00 | 14 | 48.271 |
| 23/12/2025 | 5,05 | 4,91 | -2,77% | 4,91 | 5,05 | 4,96 | 5,16 | 5,50 | 7 | 120.070 |
| 22/12/2025 | 5,51 | 5,05 | -9,17% | 5,01 | 5,51 | 5,18 | 5,05 | 5,29 | 32 | 220.458 |
| 19/12/2025 | 6,08 | 5,56 | -5,44% | 5,56 | 6,08 | 5,72 | 5,56 | 5,77 | 24 | 156.363 |
| 18/12/2025 | 6,39 | 5,88 | -0,68% | 5,88 | 6,39 | 5,90 | 5,88 | 6,37 | 5 | 24.806 |
| 17/12/2025 | 6,30 | 5,92 | -8,07% | 5,92 | 6,30 | 6,00 | 5,89 | 6,39 | 23 | 130.349 |
| 16/12/2025 | 6,29 | 6,44 | +0,63% | 6,22 | 6,44 | 6,35 | 6,19 | 6,44 | 5 | 22.864 |
| 15/12/2025 | 6,44 | 6,40 | -0,78% | 6,33 | 6,44 | 6,34 | 6,33 | 6,40 | 8 | 18.410 |
| 12/12/2025 | 6,15 | 6,45 | +1,74% | 6,15 | 6,45 | 6,26 | 6,33 | 6,42 | 9 | 75.170 |
| 11/12/2025 | 6,36 | 6,34 | +5,14% | 6,21 | 6,36 | 6,26 | 6,15 | 6,37 | 6 | 60.161 |
| 10/12/2025 | 6,02 | 6,03 | +0,17% | 6,02 | 6,35 | 6,09 | 6,03 | 6,35 | 6 | 28.658 |
| 9/12/2025 | 6,21 | 6,02 | -3,37% | 6,02 | 6,21 | 6,11 | 6,02 | 6,36 | 6 | 69.044 |
| 8/12/2025 | 6,45 | 6,23 | -1,89% | 6,23 | 6,62 | 6,44 | 6,21 | 6,23 | 6 | 149.440 |
| 4/12/2025 | 6,16 | 6,35 | -1,70% | 6,16 | 6,60 | 6,49 | 6,36 | 6,62 | 15 | 112.952 |