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.
DOTZ3F - DOTZ SA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 7/3/2025 | 3,58 | 3,75 | +3,02% | 3,50 | 3,98 | 3,71 | 3,56 | 3,75 | 88 | 75.073 |
| 6/3/2025 | 3,55 | 3,64 | -2,67% | 3,50 | 3,70 | 3,63 | 3,64 | 3,74 | 22 | 139.270 |
| 5/3/2025 | 3,81 | 3,74 | -0,27% | 3,68 | 3,83 | 3,78 | 3,65 | 3,74 | 8 | 17.041 |
| 28/2/2025 | 3,53 | 3,75 | +3,88% | 3,26 | 3,75 | 3,48 | 3,34 | 3,81 | 16 | 74.883 |
| 27/2/2025 | 3,60 | 3,61 | -4,50% | 3,60 | 3,85 | 3,62 | 3,60 | 3,78 | 5 | 15.955 |
| 26/2/2025 | 3,86 | 3,78 | -2,33% | 3,50 | 3,86 | 3,68 | 3,78 | 3,86 | 13 | 30.201 |
| 25/2/2025 | 3,89 | 3,87 | +0,78% | 3,50 | 3,89 | 3,65 | 3,50 | 3,87 | 10 | 32.929 |
| 24/2/2025 | 3,88 | 3,84 | 0,00% | 3,84 | 3,89 | 3,88 | 3,49 | 3,84 | 5 | 8.148 |
| 21/2/2025 | 3,84 | 3,84 | -1,54% | 3,73 | 3,89 | 3,78 | 3,51 | 3,89 | 7 | 40.446 |
| 20/2/2025 | 3,51 | 3,90 | +10,17% | 3,51 | 3,90 | 3,74 | 3,66 | 3,84 | 69 | 45.348 |
| 19/2/2025 | 3,54 | 3,54 | -6,84% | 3,54 | 3,84 | 3,61 | 3,65 | 3,84 | 3 | 1.446 |
| 18/2/2025 | 3,80 | 3,80 | +3,83% | 3,57 | 3,80 | 3,76 | 3,80 | 3,98 | 16 | 47.463 |
| 17/2/2025 | 3,73 | 3,66 | +1,10% | 3,66 | 3,73 | 3,68 | 3,54 | 3,73 | 5 | 13.256 |
| 14/2/2025 | 3,75 | 3,62 | -1,90% | 3,62 | 3,78 | 3,72 | 3,67 | 3,78 | 11 | 93.382 |
| 13/2/2025 | 3,72 | 3,69 | +0,27% | 3,69 | 3,81 | 3,69 | 3,69 | 3,77 | 13 | 80.615 |
| 12/2/2025 | 3,72 | 3,68 | 0,00% | 3,50 | 3,75 | 3,64 | 3,54 | 3,73 | 15 | 72.935 |
| 11/2/2025 | 3,57 | 3,68 | +2,51% | 3,52 | 3,68 | 3,63 | 3,57 | 3,68 | 15 | 71.206 |
| 10/2/2025 | 3,58 | 3,59 | -2,97% | 3,58 | 3,79 | 3,67 | 3,58 | 3,71 | 25 | 163.371 |
| 7/2/2025 | 3,55 | 3,70 | +2,78% | 3,50 | 3,70 | 3,58 | 3,53 | 3,70 | 98 | 217.241 |
| 6/2/2025 | 3,84 | 3,60 | -5,26% | 3,56 | 3,95 | 3,68 | 3,55 | 3,96 | 20 | 66.373 |
| 5/2/2025 | 3,73 | 3,80 | +3,26% | 3,65 | 3,91 | 3,76 | 3,76 | 3,80 | 39 | 191.304 |
| 4/2/2025 | 3,35 | 3,68 | +13,23% | 3,35 | 4,19 | 3,80 | 3,68 | 3,73 | 103 | 602.297 |
| 3/2/2025 | 3,43 | 3,25 | -9,72% | 3,25 | 3,43 | 3,40 | 3,25 | 3,73 | 4 | 5.795 |
| 31/1/2025 | 3,36 | 3,60 | +9,09% | 3,31 | 3,99 | 3,44 | 3,35 | 3,73 | 105 | 145.890 |
| 30/1/2025 | 3,39 | 3,30 | 0,00% | 3,16 | 3,74 | 3,32 | 3,30 | 3,43 | 16 | 63.152 |
| 29/1/2025 | 2,90 | 3,30 | +14,98% | 2,90 | 3,30 | 3,26 | 3,00 | 3,35 | 3 | 6.200 |
| 28/1/2025 | 3,30 | 2,87 | -15,34% | 2,87 | 3,30 | 2,99 | 3,00 | 3,15 | 9 | 8.998 |
| 27/1/2025 | 3,24 | 3,39 | +4,63% | 3,24 | 3,40 | 3,33 | 3,22 | 3,38 | 11 | 42.670 |
| 24/1/2025 | 3,35 | 3,24 | 0,00% | 3,24 | 3,35 | 3,32 | 3,24 | 3,44 | 4 | 2.993 |
| 23/1/2025 | 3,30 | 3,24 | -7,16% | 3,24 | 3,45 | 3,30 | 3,24 | 3,42 | 16 | 44.292 |
| 22/1/2025 | 3,34 | 3,49 | +4,80% | 3,01 | 3,56 | 3,39 | 3,49 | 3,74 | 27 | 85.575 |
| 21/1/2025 | 3,22 | 3,33 | +3,42% | 3,22 | 3,33 | 3,26 | 2,86 | 3,34 | 7 | 9.458 |
| 20/1/2025 | 3,29 | 3,22 | -3,59% | 2,77 | 3,29 | 3,02 | 3,10 | 3,27 | 13 | 11.483 |
| 17/1/2025 | 3,25 | 3,34 | 0,00% | 3,25 | 3,34 | 3,30 | 2,81 | 3,34 | 7 | 10.255 |
| 16/1/2025 | 3,30 | 3,34 | +1,21% | 3,14 | 3,34 | 3,25 | 3,20 | 3,34 | 10 | 30.584 |
| 15/1/2025 | 3,15 | 3,30 | +3,13% | 3,13 | 3,30 | 3,22 | 3,14 | 3,30 | 10 | 8.701 |
| 14/1/2025 | 3,10 | 3,20 | +1,59% | 2,79 | 3,44 | 3,09 | 3,06 | 3,20 | 17 | 54.194 |
| 13/1/2025 | 3,10 | 3,15 | +2,61% | 2,78 | 3,15 | 3,08 | 2,65 | 3,15 | 21 | 45.412 |
| 10/1/2025 | 3,12 | 3,07 | -3,15% | 3,02 | 3,17 | 3,12 | 3,07 | 3,17 | 31 | 141.413 |
| 9/1/2025 | 2,86 | 3,17 | +5,32% | 2,86 | 3,17 | 3,12 | 3,03 | 3,17 | 92 | 962.535 |
| 8/1/2025 | 3,00 | 3,01 | -1,95% | 3,00 | 3,36 | 3,11 | 3,01 | 3,14 | 1.312 | 26.376.396 |
| 7/1/2025 | 3,05 | 3,07 | 0,00% | 3,03 | 3,14 | 3,06 | 2,60 | 3,13 | 351 | 4.216.866 |
| 6/1/2025 | 3,12 | 3,07 | -0,32% | 2,97 | 3,14 | 3,06 | 3,05 | 3,16 | 225 | 4.539.366 |
| 3/1/2025 | 3,00 | 3,08 | +3,36% | 2,97 | 3,10 | 3,03 | 2,80 | 3,08 | 145 | 2.150.723 |
| 2/1/2025 | 2,98 | 2,98 | +2,76% | 2,85 | 3,05 | 2,95 | 2,90 | 3,00 | 178 | 3.843.428 |
| 30/12/2024 | 3,10 | 2,90 | -5,23% | 2,90 | 3,24 | 3,02 | 2,90 | 3,07 | 25 | 59.215 |
| 27/12/2024 | 2,97 | 3,06 | +3,73% | 2,92 | 3,11 | 3,06 | 2,91 | 3,06 | 1.083 | 17.437.568 |
| 26/12/2024 | 3,12 | 2,95 | 0,00% | 2,90 | 3,12 | 2,93 | 2,60 | 2,93 | 949 | 23.977.980 |
| 23/12/2024 | 3,05 | 2,95 | +1,37% | 2,91 | 3,15 | 3,03 | 2,85 | 3,09 | 3.148 | 73.698.314 |
| 20/12/2024 | 3,05 | 2,91 | -4,90% | 2,91 | 3,25 | 3,15 | 2,86 | 2,99 | 4.091 | 98.572.029 |
| 19/12/2024 | 2,65 | 3,06 | +12,92% | 2,65 | 3,25 | 2,86 | 3,00 | 3,09 | 1.937 | 40.679.204 |
| 18/12/2024 | 3,10 | 2,71 | -11,15% | 2,67 | 3,24 | 3,11 | 2,68 | 2,78 | 699 | 14.433.091 |
| 17/12/2024 | 2,63 | 3,05 | +13,38% | 2,63 | 3,16 | 2,79 | 3,05 | 3,10 | 1.687 | 32.541.301 |
| 16/12/2024 | 2,80 | 2,69 | -2,89% | 2,52 | 2,92 | 2,72 | 2,69 | 2,78 | 2.640 | 43.739.482 |
| 13/12/2024 | 2,84 | 2,77 | -7,67% | 2,77 | 3,01 | 2,96 | 2,78 | 3,00 | 838 | 7.381.894 |
| 12/12/2024 | 3,04 | 3,00 | -4,15% | 2,98 | 3,12 | 3,08 | 3,00 | 3,08 | 469 | 4.679.985 |
| 11/12/2024 | 3,24 | 3,13 | -0,95% | 2,98 | 3,27 | 3,16 | 3,07 | 3,18 | 198 | 940.161 |
| 10/12/2024 | 3,45 | 3,16 | -8,93% | 3,07 | 3,45 | 3,36 | 3,10 | 3,18 | 657 | 4.742.841 |
| 9/12/2024 | 3,52 | 3,47 | -0,29% | 3,47 | 3,64 | 3,53 | 3,45 | 3,60 | 58 | 179.074 |
| 6/12/2024 | 3,73 | 3,48 | -5,69% | 3,48 | 3,84 | 3,64 | 3,55 | 3,72 | 29 | 88.957 |
| 5/12/2024 | 3,79 | 3,69 | -2,64% | 3,60 | 3,86 | 3,76 | 3,70 | 3,86 | 19 | 123.619 |
| 4/12/2024 | 4,22 | 3,79 | -7,79% | 3,62 | 5,07 | 4,28 | 3,75 | 3,86 | 104 | 920.352 |
| 3/12/2024 | 3,90 | 4,11 | +7,03% | 3,74 | 4,45 | 4,27 | 3,88 | 4,11 | 95 | 1.259.840 |
| 2/12/2024 | 3,92 | 3,84 | -0,26% | 3,84 | 4,07 | 3,94 | 3,83 | 4,07 | 14 | 68.195 |
| 29/11/2024 | 4,04 | 3,85 | -3,51% | 3,85 | 4,05 | 3,96 | 3,85 | 4,20 | 22 | 91.607 |
| 28/11/2024 | 4,31 | 3,99 | -8,90% | 3,99 | 4,36 | 4,23 | 3,99 | 4,19 | 32 | 124.636 |
| 27/11/2024 | 4,40 | 4,38 | -2,67% | 4,36 | 4,55 | 4,44 | 4,33 | 4,44 | 21 | 121.456 |
| 26/11/2024 | 4,60 | 4,50 | -1,32% | 4,32 | 4,65 | 4,63 | 4,40 | 4,54 | 83 | 2.276.800 |
| 25/11/2024 | 4,52 | 4,56 | +0,44% | 4,40 | 4,71 | 4,57 | 4,53 | 4,71 | 32 | 139.618 |
| 22/11/2024 | 4,80 | 4,54 | -6,39% | 4,50 | 4,96 | 4,87 | 4,50 | 4,68 | 63 | 1.476.849 |
| 21/11/2024 | 4,80 | 4,85 | +1,04% | 4,80 | 5,05 | 4,83 | 4,76 | 5,04 | 14 | 97.095 |
| 19/11/2024 | 5,16 | 4,80 | -3,81% | 4,80 | 5,16 | 4,95 | 4,83 | 5,14 | 32 | 157.921 |
| 18/11/2024 | 5,06 | 4,99 | -1,38% | 4,98 | 5,33 | 5,06 | 4,99 | 5,15 | 27 | 193.025 |
| 14/11/2024 | 5,12 | 5,06 | -3,25% | 5,06 | 5,30 | 5,14 | 5,07 | 5,30 | 26 | 56.101 |
| 13/11/2024 | 5,15 | 5,23 | -1,69% | 5,11 | 5,29 | 5,20 | 5,12 | 5,24 | 88 | 1.174.446 |
| 12/11/2024 | 5,11 | 5,32 | +4,11% | 5,11 | 5,32 | 5,22 | 5,15 | 5,32 | 356 | 5.360.511 |
| 11/11/2024 | 5,14 | 5,11 | -2,67% | 5,11 | 5,40 | 5,24 | 5,11 | 5,25 | 285 | 3.523.428 |
| 8/11/2024 | 5,24 | 5,25 | +4,79% | 5,00 | 5,55 | 5,18 | 5,01 | 5,50 | 598 | 10.087.220 |
| 7/11/2024 | 5,44 | 5,01 | -5,65% | 5,01 | 5,51 | 5,14 | 5,26 | 5,38 | 113 | 1.751.170 |
| 6/11/2024 | 5,05 | 5,31 | +2,71% | 5,05 | 5,34 | 5,27 | 5,13 | 5,32 | 96 | 1.241.785 |
| 5/11/2024 | 5,37 | 5,17 | -1,90% | 5,04 | 5,37 | 5,27 | 5,05 | 5,17 | 94 | 1.628.444 |
| 4/11/2024 | 4,95 | 5,27 | +2,53% | 4,95 | 5,31 | 5,08 | 5,05 | 5,38 | 44 | 734.181 |
| 1/11/2024 | 5,21 | 5,14 | -3,38% | 5,00 | 5,30 | 5,07 | 5,02 | 5,30 | 11 | 48.216 |
| 31/10/2024 | 5,20 | 5,32 | +2,70% | 5,20 | 5,36 | 5,30 | 5,21 | 5,32 | 73 | 922.899 |
| 30/10/2024 | 5,38 | 5,18 | -4,07% | 5,18 | 5,38 | 5,25 | 5,24 | 5,38 | 7 | 87.754 |
| 29/10/2024 | 5,31 | 5,40 | +1,12% | 5,23 | 5,40 | 5,36 | 5,29 | 5,40 | 58 | 509.916 |
| 28/10/2024 | 5,39 | 5,34 | -0,93% | 5,32 | 5,57 | 5,36 | 5,31 | 5,45 | 60 | 422.303 |
| 25/10/2024 | 5,39 | 5,39 | -3,41% | 5,38 | 5,50 | 5,44 | 5,40 | 5,59 | 9 | 97.387 |
| 24/10/2024 | 5,49 | 5,58 | +3,91% | 5,44 | 5,59 | 5,49 | 5,42 | 5,59 | 81 | 773.397 |
| 23/10/2024 | 5,57 | 5,37 | -4,11% | 5,37 | 5,58 | 5,46 | 5,37 | 5,56 | 73 | 1.201.226 |
| 22/10/2024 | 5,55 | 5,60 | -3,61% | 5,40 | 5,69 | 5,51 | 5,45 | 5,59 | 258 | 2.692.170 |
| 21/10/2024 | 5,61 | 5,81 | +0,35% | 5,55 | 5,81 | 5,64 | 5,61 | 5,88 | 128 | 1.761.937 |