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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 10,80 | 10,26 | -6,64% | 10,26 | 11,44 | 11,00 | 10,26 | 11,45 | 153 | 2.027.424 |
| 3/9/2026 | 12,94 | 10,99 | -14,21% | 9,99 | 13,29 | 11,48 | 10,99 | 11,30 | 148 | 2.962.093 |
| 2/9/2026 | 11,49 | 12,81 | +11,49% | 11,49 | 13,50 | 12,42 | 12,57 | 13,05 | 58 | 1.290.491 |
| 1/9/2026 | 10,80 | 11,49 | +10,69% | 10,50 | 11,50 | 11,11 | 11,25 | 11,50 | 31 | 417.792 |
| 31/8/2026 | 10,20 | 10,38 | +2,77% | 10,11 | 10,79 | 10,31 | 10,38 | 10,75 | 76 | 622.768 |
| 28/8/2026 | 9,81 | 10,10 | +1,10% | 9,64 | 10,20 | 10,03 | 10,10 | 10,20 | 149 | 547.828 |
| 27/8/2026 | 9,76 | 9,99 | +0,40% | 9,67 | 9,99 | 9,84 | 9,75 | 9,99 | 85 | 339.573 |
| 26/8/2026 | 9,85 | 9,95 | +3,97% | 9,70 | 9,95 | 9,82 | 9,75 | 9,76 | 24 | 488.220 |
| 25/8/2026 | 9,65 | 9,57 | -0,83% | 9,37 | 9,91 | 9,60 | 9,57 | 9,75 | 224 | 927.356 |
| 24/8/2026 | 8,56 | 9,65 | +10,41% | 8,56 | 9,75 | 9,30 | 9,50 | 9,75 | 138 | 613.262 |
| 21/8/2026 | 8,00 | 8,74 | +6,98% | 8,00 | 8,99 | 8,85 | 8,74 | 8,92 | 57 | 397.557 |
| 20/8/2026 | 8,75 | 8,17 | -5,66% | 7,80 | 8,75 | 8,22 | 8,17 | 8,43 | 180 | 521.308 |
| 19/8/2026 | 8,13 | 8,66 | +4,34% | 8,13 | 8,66 | 8,48 | 8,32 | 8,66 | 68 | 443.649 |
| 18/8/2026 | 8,00 | 8,30 | +4,67% | 7,84 | 8,47 | 8,15 | 8,23 | 8,56 | 29 | 318.817 |
| 17/8/2026 | 7,37 | 7,93 | +6,44% | 7,37 | 8,28 | 7,95 | 7,92 | 8,08 | 64 | 1.073.290 |
| 14/8/2026 | 6,24 | 7,45 | +24,58% | 5,72 | 7,46 | 7,06 | 6,99 | 7,45 | 79 | 1.020.963 |
| 13/8/2026 | 5,96 | 5,98 | +3,10% | 5,81 | 6,10 | 5,95 | 5,88 | 6,10 | 11 | 56.525 |
| 12/8/2026 | 5,91 | 5,80 | -2,68% | 5,80 | 5,92 | 5,83 | 5,80 | 5,92 | 5 | 80.455 |
| 11/8/2026 | 5,99 | 5,96 | +1,88% | 5,96 | 6,20 | 6,09 | 5,96 | 5,97 | 21 | 187.116 |
| 10/8/2026 | 6,01 | 5,85 | -0,85% | 5,51 | 6,01 | 5,64 | 5,97 | 6,04 | 19 | 111.795 |
| 7/8/2026 | 5,96 | 5,90 | +1,90% | 5,85 | 5,96 | 5,89 | 5,77 | 5,90 | 10 | 136.831 |
| 6/8/2026 | 5,94 | 5,79 | -4,61% | 5,54 | 6,26 | 5,87 | 5,90 | 6,03 | 40 | 501.377 |
| 5/8/2026 | 6,12 | 6,07 | +0,66% | 5,81 | 6,24 | 5,99 | 6,07 | 6,25 | 22 | 196.677 |
| 4/8/2026 | 5,64 | 6,03 | +4,69% | 5,64 | 6,10 | 5,97 | 5,89 | 6,03 | 35 | 362.807 |
| 3/8/2026 | 5,58 | 5,76 | +0,17% | 5,57 | 5,99 | 5,80 | 5,76 | 5,99 | 30 | 201.378 |
| 31/7/2026 | 5,54 | 5,75 | +1,59% | 5,54 | 5,83 | 5,67 | 5,11 | 5,75 | 17 | 98.194 |
| 30/7/2026 | 5,12 | 5,66 | +14,81% | 5,00 | 5,66 | 5,39 | 5,51 | 5,66 | 109 | 194.771 |
| 29/7/2026 | 4,92 | 4,93 | +0,61% | 4,85 | 5,00 | 4,92 | 4,93 | 5,04 | 13 | 79.854 |
| 28/7/2026 | 4,54 | 4,90 | +5,60% | 4,54 | 4,90 | 4,83 | 4,85 | 4,90 | 10 | 38.227 |
| 27/7/2026 | 4,65 | 4,64 | -0,85% | 4,64 | 4,85 | 4,73 | 4,64 | 4,85 | 11 | 93.357 |
| 24/7/2026 | 4,62 | 4,68 | +2,41% | 4,62 | 4,76 | 4,72 | 4,68 | 4,78 | 13 | 58.082 |
| 23/7/2026 | 4,24 | 4,57 | +9,59% | 4,24 | 4,75 | 4,59 | 4,44 | 4,67 | 36 | 261.667 |
| 22/7/2026 | 4,17 | 4,17 | +4,25% | 4,17 | 4,25 | 4,19 | 4,17 | 4,24 | 14 | 99.473 |
| 21/7/2026 | 3,93 | 4,00 | +4,17% | 3,90 | 4,04 | 3,94 | 3,87 | 3,92 | 11 | 73.729 |
| 20/7/2026 | 3,90 | 3,84 | -2,78% | 3,84 | 4,02 | 3,87 | 3,84 | 3,93 | 16 | 44.169 |
| 17/7/2026 | 3,95 | 3,95 | 0,00% | 3,95 | 3,95 | 3,95 | 3,84 | 3,95 | 3 | 8.295 |
| 16/7/2026 | 4,04 | 3,95 | +2,33% | 3,88 | 4,04 | 3,95 | 3,92 | 3,95 | 8 | 50.257 |
| 15/7/2026 | 3,86 | 3,86 | -3,50% | 3,86 | 4,04 | 3,93 | 3,86 | 4,00 | 13 | 88.881 |
| 14/7/2026 | 3,73 | 4,00 | +4,17% | 3,73 | 4,00 | 3,88 | 3,81 | 4,00 | 12 | 95.659 |
| 13/7/2026 | 3,81 | 3,84 | -0,26% | 3,79 | 3,85 | 3,82 | 3,84 | 3,98 | 13 | 61.239 |
| 10/7/2026 | 3,87 | 3,85 | -2,28% | 3,85 | 4,10 | 3,91 | 3,85 | 4,02 | 6 | 61.847 |
| 9/7/2026 | 3,90 | 3,94 | +0,51% | 3,82 | 3,94 | 3,92 | 3,82 | 4,01 | 5 | 58.452 |
| 8/7/2026 | 3,96 | 3,92 | -0,51% | 3,79 | 3,96 | 3,88 | 3,80 | 3,92 | 16 | 66.806 |
| 7/7/2026 | 4,01 | 3,94 | -2,48% | 3,94 | 4,03 | 3,94 | 3,86 | 3,96 | 5 | 30.788 |
| 6/7/2026 | 4,03 | 4,04 | +3,59% | 3,81 | 4,29 | 3,97 | 3,80 | 4,06 | 19 | 118.511 |
| 3/7/2026 | 4,00 | 3,90 | -3,94% | 3,90 | 4,05 | 3,95 | 3,90 | 4,05 | 26 | 172.230 |
| 2/7/2026 | 4,70 | 4,06 | -4,47% | 4,06 | 4,70 | 4,25 | 4,00 | 4,10 | 20 | 72.397 |
| 1/7/2026 | 4,10 | 4,25 | +0,95% | 4,10 | 4,69 | 4,46 | 4,25 | 4,47 | 17 | 61.195 |
| 30/6/2026 | 4,46 | 4,21 | -6,65% | 4,21 | 4,78 | 4,42 | 4,21 | 4,26 | 16 | 123.905 |
| 29/6/2026 | 4,69 | 4,51 | -3,01% | 4,46 | 4,69 | 4,57 | 4,47 | 4,62 | 21 | 160.502 |
| 26/6/2026 | 4,89 | 4,65 | -1,69% | 4,65 | 4,97 | 4,73 | 4,65 | 4,79 | 26 | 223.577 |
| 25/6/2026 | 4,73 | 4,73 | -3,67% | 4,73 | 4,97 | 4,84 | 4,83 | 4,97 | 11 | 45.587 |
| 24/6/2026 | 4,78 | 4,91 | +0,61% | 4,78 | 5,10 | 4,90 | 4,91 | 4,92 | 17 | 94.117 |
| 23/6/2026 | 4,86 | 4,88 | -0,61% | 4,86 | 5,22 | 4,94 | 4,88 | 4,97 | 12 | 101.446 |
| 22/6/2026 | 5,85 | 4,91 | -1,80% | 4,86 | 5,85 | 4,96 | 4,91 | 5,09 | 16 | 84.861 |
| 19/6/2026 | 5,15 | 5,00 | -0,40% | 5,00 | 5,85 | 5,30 | 5,00 | 5,84 | 24 | 272.637 |
| 18/6/2026 | 5,18 | 5,02 | -7,04% | 5,02 | 5,33 | 5,16 | 5,02 | 5,10 | 24 | 232.025 |
| 17/6/2026 | 5,25 | 5,40 | +3,85% | 5,18 | 5,45 | 5,32 | 5,15 | 5,40 | 9 | 148.636 |
| 16/6/2026 | 5,21 | 5,20 | -2,26% | 5,15 | 5,44 | 5,27 | 5,20 | 5,43 | 32 | 250.659 |
| 15/6/2026 | 4,90 | 5,32 | +7,47% | 4,87 | 5,75 | 5,45 | 5,26 | 5,45 | 145 | 503.929 |
| 12/6/2026 | 5,04 | 4,95 | +0,81% | 4,89 | 5,20 | 4,98 | 4,89 | 5,01 | 27 | 262.664 |
| 11/6/2026 | 4,37 | 4,91 | +7,91% | 4,37 | 5,14 | 4,81 | 4,91 | 5,14 | 58 | 482.488 |
| 10/6/2026 | 4,32 | 4,55 | +10,98% | 4,27 | 4,61 | 4,43 | 4,36 | 4,54 | 38 | 271.898 |
| 9/6/2026 | 4,10 | 4,10 | +5,94% | 4,10 | 4,21 | 4,15 | 4,10 | 4,18 | 17 | 107.728 |
| 8/6/2026 | 3,96 | 3,87 | +4,03% | 3,69 | 4,11 | 3,97 | 3,86 | 4,10 | 25 | 107.682 |
| 5/6/2026 | 4,01 | 3,72 | +0,81% | 3,69 | 4,15 | 3,89 | 3,69 | 3,94 | 23 | 97.681 |
| 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 |