Italia markets closed

Dotz S.A. (DOTZ3.SA)

São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
6,32-0,48 (-7,06%)
Alla chiusura: 05:05PM BRT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20246,686,836,326,326,3210.600
27 giu 20246,907,386,736,806,8015.100
26 giu 20246,847,206,846,996,9910.200
25 giu 20246,847,256,846,846,849.300
24 giu 20247,107,376,706,846,846.400
21 giu 20247,197,196,856,926,929.400
20 giu 20246,867,416,587,097,0919.300
19 giu 20246,927,086,566,676,677.200
18 giu 20246,836,976,796,926,926.300
17 giu 20247,587,586,716,856,8512.300
14 giu 20247,797,797,477,587,587.400
13 giu 20248,008,207,557,757,7543.600
12 giu 20248,078,137,958,008,0013.500
11 giu 20248,118,268,058,058,059.300
10 giu 20248,008,317,958,128,1214.300
07 giu 20247,938,187,938,008,007.000
06 giu 20247,898,247,897,927,926.300
05 giu 20248,108,317,918,008,009.100
04 giu 20248,168,487,887,887,8813.700
03 giu 20248,178,638,178,198,199.200
31 mag 20248,388,658,178,178,1720.300
29 mag 20248,368,538,178,308,3012.600
28 mag 20248,358,698,358,368,367.000
27 mag 20248,508,668,388,448,449.000
24 mag 20248,458,688,328,378,3711.400
23 mag 20248,458,718,288,298,2912.800
22 mag 20248,458,708,458,458,457.900
21 mag 20248,758,758,408,558,558.900
20 mag 20248,818,818,408,778,7712.900
17 mag 20248,298,808,298,758,7513.200
16 mag 20248,708,848,228,288,2811.100
15 mag 20248,508,828,508,678,6711.100
14 mag 20248,218,878,108,668,6615.000
13 mag 20248,058,388,058,208,207.700
10 mag 20248,608,798,028,108,1019.400
09 mag 20248,698,838,358,838,8313.800
08 mag 20248,908,908,388,798,7910.200
07 mag 20248,568,988,568,888,8811.200
06 mag 20248,499,098,398,808,8016.500
03 mag 20249,119,118,538,608,6012.200
02 mag 20247,538,757,208,758,7554.000
30 apr 20247,128,036,967,517,5139.500
29 apr 20247,287,656,807,607,6023.900
26 apr 20246,578,006,577,377,3776.700
25 apr 20245,376,395,376,346,3453.600
24 apr 20245,555,695,435,435,4323.400
23 apr 20245,515,745,515,525,5216.500
22 apr 20245,605,985,335,475,4724.500
19 apr 20245,475,685,455,455,4517.400
18 apr 20245,265,545,235,545,5422.400
17 apr 20245,475,765,255,265,2620.400
16 apr 20245,355,575,255,375,3724.300
15 apr 20245,655,655,225,225,2210.900
12 apr 20245,966,055,395,605,6031.600
11 apr 20245,536,025,235,885,8822.100
10 apr 20245,185,544,935,525,5224.700
09 apr 20244,765,214,765,185,1839.300
08 apr 20244,824,884,764,764,768.800
05 apr 20245,165,164,804,824,8228.400
04 apr 20245,255,275,115,175,1717.800
03 apr 20245,495,495,275,385,3812.400
02 apr 20245,525,595,395,455,458.800
01 apr 20245,885,955,515,515,5115.400
28 mar 20245,915,995,855,905,9020.200
27 mar 20245,835,955,835,955,957.300
26 mar 20246,096,095,825,985,9828.000
25 mar 20246,076,116,006,006,005.900
22 mar 20246,006,086,006,066,066.300
21 mar 20246,026,106,016,016,015.900
20 mar 20246,086,156,006,026,026.900
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 20246,827,096,816,866,868.000
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 20247,257,287,087,287,287.700
21 feb 20247,277,377,167,237,238.500
20 feb 20247,197,427,067,157,1512.600
19 feb 20247,417,417,127,197,199.000
16 feb 20247,017,407,017,387,385.700
15 feb 20247,417,417,157,157,153.700
14 feb 20247,157,336,987,287,289.600
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 20247,337,427,087,407,405.800
05 feb 20247,167,436,857,137,1311.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...