Mercados españoles cerrados

Dotz S.A. (DOTZ3.SA)

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
6,92-0,17 (-2,40%)
Al cierre: 05:00PM BRT
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 20247,197,196,856,926,929400
20 jun 20246,867,416,587,097,0919.300
19 jun 20246,927,086,566,676,677200
18 jun 20246,836,976,796,926,926300
17 jun 20247,587,586,716,856,8512.300
14 jun 20247,797,797,477,587,587400
13 jun 20248,008,207,557,757,7543.600
12 jun 20248,078,137,958,008,0013.500
11 jun 20248,118,268,058,058,059300
10 jun 20248,008,317,958,128,1214.300
07 jun 20247,938,187,938,008,007000
06 jun 20247,898,247,897,927,926300
05 jun 20248,108,317,918,008,009100
04 jun 20248,168,487,887,887,8813.700
03 jun 20248,178,638,178,198,199200
31 may 20248,388,658,178,178,1720.300
29 may 20248,368,538,178,308,3012.600
28 may 20248,358,698,358,368,367000
27 may 20248,508,668,388,448,449000
24 may 20248,458,688,328,378,3711.400
23 may 20248,458,718,288,298,2912.800
22 may 20248,458,708,458,458,457900
21 may 20248,758,758,408,558,558900
20 may 20248,818,818,408,778,7712.900
17 may 20248,298,808,298,758,7513.200
16 may 20248,708,848,228,288,2811.100
15 may 20248,508,828,508,678,6711.100
14 may 20248,218,878,108,668,6615.000
13 may 20248,058,388,058,208,207700
10 may 20248,608,798,028,108,1019.400
09 may 20248,698,838,358,838,8313.800
08 may 20248,908,908,388,798,7910.200
07 may 20248,568,988,568,888,8811.200
06 may 20248,499,098,398,808,8016.500
03 may 20249,119,118,538,608,6012.200
02 may 20247,538,757,208,758,7554.000
30 abr 20247,128,036,967,517,5139.500
29 abr 20247,287,656,807,607,6023.900
26 abr 20246,578,006,577,377,3776.700
25 abr 20245,376,395,376,346,3453.600
24 abr 20245,555,695,435,435,4323.400
23 abr 20245,515,745,515,525,5216.500
22 abr 20245,605,985,335,475,4724.500
19 abr 20245,475,685,455,455,4517.400
18 abr 20245,265,545,235,545,5422.400
17 abr 20245,475,765,255,265,2620.400
16 abr 20245,355,575,255,375,3724.300
15 abr 20245,655,655,225,225,2210.900
12 abr 20245,966,055,395,605,6031.600
11 abr 20245,536,025,235,885,8822.100
10 abr 20245,185,544,935,525,5224.700
09 abr 20244,765,214,765,185,1839.300
08 abr 20244,824,884,764,764,768800
05 abr 20245,165,164,804,824,8228.400
04 abr 20245,255,275,115,175,1717.800
03 abr 20245,495,495,275,385,3812.400
02 abr 20245,525,595,395,455,458800
01 abr 20245,885,955,515,515,5115.400
28 mar 20245,915,995,855,905,9020.200
27 mar 20245,835,955,835,955,957300
26 mar 20246,096,095,825,985,9828.000
25 mar 20246,076,116,006,006,005900
22 mar 20246,006,086,006,066,066300
21 mar 20246,026,106,016,016,015900
20 mar 20246,086,156,006,026,026900
19 mar 20246,256,256,026,026,0222.700
18 mar 20246,436,536,146,176,1715.400
15 mar 20246,486,756,246,256,2515.800
14 mar 20246,336,656,336,446,4422.300
13 mar 20246,276,566,276,326,3210.900
12 mar 20246,686,776,316,326,3236.800
11 mar 20246,696,906,366,526,5219.500
08 mar 20246,626,936,486,686,6817.200
07 mar 20246,796,986,596,636,6311.800
06 mar 20246,756,996,726,726,7213.000
05 mar 20246,677,056,626,946,9420.800
04 mar 20246,907,286,626,626,6214.400
01 mar 20246,827,096,816,866,868000
29 feb 20246,917,296,756,756,7510.200
28 feb 20247,097,276,976,976,9710.900
27 feb 20247,237,357,077,107,1011.300
26 feb 20247,397,397,087,247,2413.000
23 feb 20247,287,397,077,367,3617.500
22 feb 20247,257,287,087,287,287700
21 feb 20247,277,377,167,237,238500
20 feb 20247,197,427,067,157,1512.600
19 feb 20247,417,417,127,197,199000
16 feb 20247,017,407,017,387,385700
15 feb 20247,417,417,157,157,153700
14 feb 20247,157,336,987,287,289600
09 feb 20247,667,667,187,197,1912.200
08 feb 20247,697,807,177,497,4911.100
07 feb 20247,357,987,157,987,9813.300
06 feb 20247,337,427,087,407,405800
05 feb 20247,167,436,857,137,1311.400
02 feb 20247,317,316,947,167,1610.600
01 feb 20247,257,587,007,197,1919.200
31 ene 20247,597,857,277,277,2712.800
30 ene 20247,317,707,257,597,5911.200
29 ene 20247,157,887,157,527,5219.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...