Cotação atual, histórico e gráfico do papel: DOHL3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 24/09/2020 | 1,49% | 0,18 | 12,25 | 13,00 | 12,25 | 13,49 | 6K | 5 |
| 23/09/2020 | -7,23% | -0,94 | 12,07 | 13,01 | 12,00 | 13,01 | 19K | 15 |
| 21/09/2020 | -7,07% | -0,99 | 13,01 | 15,00 | 13,01 | 15,00 | 72K | 34 |
| 18/09/2020 | -9,68% | -1,50 | 14,00 | 13,16 | 13,16 | 14,00 | 10K | 7 |
| 17/09/2020 | 3,40% | 0,51 | 15,50 | 15,50 | 15,50 | 15,50 | 2K | 1 |
| 16/09/2020 | -11,82% | -2,01 | 14,99 | 19,80 | 14,99 | 21,00 | 62K | 30 |
| 15/09/2020 | 13,41% | 2,01 | 17,00 | 17,00 | 17,00 | 17,00 | 3K | 2 |
| 14/09/2020 | 3,38% | 0,49 | 14,99 | 14,99 | 14,99 | 14,99 | 3K | 2 |
| 01/09/2020 | 7,01% | 0,95 | 14,50 | 14,50 | 14,50 | 14,50 | 1K | 1 |
| 31/08/2020 | 0,00% | 0,00 | 13,55 | 13,55 | 13,55 | 13,55 | 1K | 1 |
| 27/08/2020 | -9,67% | -1,45 | 13,55 | 13,55 | 13,55 | 13,55 | 3K | 2 |
|
|
| 26/08/2020 | 2,81% | 0,41 | 15,00 | 14,59 | 14,59 | 15,00 | 3K | 2 |
| 25/08/2020 | 21,48% | 2,58 | 14,59 | 13,00 | 13,00 | 14,60 | 7K | 4 |
| 24/08/2020 | -1,15% | -0,14 | 12,01 | 12,00 | 12,00 | 12,01 | 10K | 3 |
| 19/08/2020 | -16,21% | -2,35 | 12,15 | 13,95 | 12,15 | 14,35 | 11K | 8 |
| 18/08/2020 | -3,40% | -0,51 | 14,50 | 15,39 | 14,50 | 15,39 | 26K | 14 |
| 17/08/2020 | -23,73% | -4,67 | 15,01 | 17,00 | 14,97 | 18,00 | 70K | 33 |
| 14/08/2020 | -14,99% | -3,47 | 19,68 | 19,69 | 19,68 | 19,69 | 8K | 4 |
| 11/08/2020 | -22,83% | -6,85 | 23,15 | 35,00 | 23,15 | 35,00 | 359K | 87 |
| 10/08/2020 | 100,00% | 15,00 | 30,00 | 13,10 | 13,10 | 30,00 | 102K | 35 |
| 20/07/2020 | 36,36% | 4,00 | 15,00 | 15,00 | 15,00 | 15,00 | 2K | 1 |
| 15/07/2020 | 1,85% | 0,20 | 11,00 | 11,01 | 11,00 | 11,01 | 2K | 2 |
| 27/01/2020 | 8,00% | 0,80 | 10,80 | 10,80 | 10,80 | 10,80 | 1K | 1 |
| 26/12/2019 | 21,95% | 1,80 | 10,00 | 10,00 | 10,00 | 10,00 | 1000 | 1 |
| 01/04/2019 | 2,50% | 0,20 | 8,20 | 8,20 | 8,20 | 8,20 | 2K | 1 |
| 14/02/2019 | 7,38% | 0,55 | 8,00 | 8,00 | 8,00 | 8,00 | 2K | 1 |
| 16/10/2018 | -0,67% | -0,05 | 7,45 | 7,45 | 7,45 | 7,45 | 7K | 1 |
| 19/10/2017 | 7,14% | 0,50 | 7,50 | 7,50 | 7,50 | 7,50 | 7K | 3 |
| 13/10/2017 | 10,06% | 0,64 | 7,00 | 7,00 | 7,00 | 7,00 | 4K | 1 |
| 10/10/2017 | -9,14% | -0,64 | 6,36 | 6,34 | 6,34 | 6,36 | 1K | 2 |
| 09/10/2017 | 0,00% | 0,00 | 7,00 | 6,99 | 6,98 | 7,00 | 6K | 8 |
| 06/10/2017 | 0,00% | 0,00 | 7,00 | 7,00 | 6,99 | 7,00 | 11K | 7 |
| 04/10/2017 | 7,86% | 0,51 | 7,00 | 6,22 | 6,22 | 7,00 | 3K | 2 |
| 03/10/2017 | -5,94% | -0,41 | 6,49 | 5,41 | 5,41 | 6,49 | 10K | 10 |
| 13/06/2017 | -13,64% | -1,09 | 6,90 | 6,90 | 6,90 | 6,90 | 690 | 1 |
| 16/12/2016 | 14,14% | 0,99 | 7,99 | 7,99 | 7,99 | 7,99 | 799 | 1 |
| 07/12/2016 | -17,65% | -1,50 | 7,00 | 7,00 | 7,00 | 7,00 | 4K | 1 |
| 17/03/2016 | 0,00% | 0,00 | 8,50 | 8,50 | 8,50 | 8,50 | 850 | 1 |
| 15/06/2015 | 45,30% | 2,65 | 8,50 | 9,00 | 8,50 | 9,00 | 2K | 2 |
| 22/04/2015 | -2,50% | -0,15 | 5,85 | 5,85 | 5,85 | 5,85 | 12K | 2 |
| 13/10/2014 | 9,09% | 0,50 | 6,00 | 6,00 | 6,00 | 6,00 | 1K | 1 |
| 29/07/2014 | 0,00% | 0,00 | 5,50 | 5,50 | 5,50 | 5,50 | 550 | 1 |
| 04/07/2014 | 0,00% | 0,00 | 5,50 | 5,50 | 5,50 | 5,50 | 8K | 1 |
| 16/06/2014 | 7,63% | 0,39 | 5,50 | 5,50 | 5,50 | 5,50 | 550 | 1 |
| 03/04/2014 | -7,09% | -0,39 | 5,11 | 5,11 | 5,11 | 5,11 | 1K | 2 |
| 26/11/2013 | 80,92% | 2,46 | 5,50 | 5,50 | 5,50 | 5,50 | 2K | 1 |
| 12/07/2013 | 1,33% | 0,04 | 3,04 | 3,04 | 3,04 | 3,04 | 304 | 1 |
| 12/06/2012 | 49,25% | 0,99 | 3,00 | 3,00 | 3,00 | 3,00 | 900 | 2 |
| 15/05/2012 | -67,10% | -4,10 | 2,01 | 2,01 | 2,01 | 2,01 | 201 | 1 |
| 16/09/2011 | 0,16% | 0,01 | 6,11 | 6,11 | 6,11 | 6,11 | 1K | 1 |
| 14/09/2011 | -59,33% | -8,90 | 6,10 | 6,10 | 6,10 | 6,10 | 610 | 1 |
| 09/08/2011 | -50,00% | -15,00 | 15,00 | 15,00 | 15,00 | 15,00 | 2K | 1 |
| 02/12/2010 | 15,38% | 4,00 | 30,00 | 30,00 | 30,00 | 30,00 | 3K | 1 |
| 24/09/2010 | 0,00% | 0,00 | 26,00 | 26,00 | 26,00 | 26,00 | 3K | 1 |
| 08/09/2010 | 23,81% | 5,00 | 26,00 | 26,00 | 26,00 | 26,00 | 13K | 2 |
| 09/11/2009 | -16,00% | -4,00 | 21,00 | 21,00 | 21,00 | 21,00 | 2K | 1 |
| 15/07/2009 | 0,00% | 0,00 | 25,00 | 25,00 | 25,00 | 25,00 | 2K | 1 |
| 03/02/2009 | 66,67% | 10,00 | 25,00 | 25,00 | 25,00 | 25,00 | 2K | 1 |
| 14/11/2008 | 25,00% | 3,00 | 15,00 | 15,00 | 15,00 | 15,00 | 3K | 1 |
| 11/11/2008 | -7,69% | -1,00 | 12,00 | 12,00 | 12,00 | 12,00 | 5K | 3 |
| 10/11/2008 | -94,09% | -207,00 | 13,00 | 13,10 | 13,00 | 13,10 | 4K | 2 |
| 08/08/2005 | -32,31% | -105,00 | 220,00 | 220,00 | 220,00 | 220,00 | 13K | 2 |
| 20/10/2004 | 4,84% | 15,00 | 325,00 | 325,00 | 325,00 | 325,00 | 3K | 1 |
| 31/05/2004 | -22,50% | -90,00 | 310,00 | 310,00 | 310,00 | 310,00 | 3K | 1 |
| 06/01/2004 | 81,82% | 180,00 | 400,00 | 400,00 | 400,00 | 400,00 | 20K | 3 |
| 12/01/2000 | - | - | 220,00 | 220,00 | 220,00 | 220,00 | 2K | 1 |
Date,Open,High,Low,Close,Volume
24-Sep-20,13.00,13.49,12.25,12.25,6424
23-Sep-20,13.01,13.01,12.00,12.07,18564
21-Sep-20,15.00,15.00,13.01,13.01,71944
18-Sep-20,13.16,14.00,13.16,14.00,9547
17-Sep-20,15.50,15.50,15.50,15.50,1550
16-Sep-20,19.80,21.00,14.99,14.99,61628
15-Sep-20,17.00,17.00,17.00,17.00,3400
14-Sep-20,14.99,14.99,14.99,14.99,2998
01-Sep-20,14.50,14.50,14.50,14.50,1450
31-Aug-20,13.55,13.55,13.55,13.55,1355
27-Aug-20,13.55,13.55,13.55,13.55,2710
26-Aug-20,14.59,15.00,14.59,15.00,2959
25-Aug-20,13.00,14.60,13.00,14.59,7139
24-Aug-20,12.00,12.01,12.00,12.01,9601
19-Aug-20,13.95,14.35,12.15,12.15,10655
18-Aug-20,15.39,15.39,14.50,14.50,25542
17-Aug-20,17.00,18.00,14.97,15.01,69840
14-Aug-20,19.69,19.69,19.68,19.68,7873
11-Aug-20,35.00,35.00,23.15,23.15,358565
10-Aug-20,13.10,30.00,13.10,30.00,101737
20-Jul-20,15.00,15.00,15.00,15.00,1500
15-Jul-20,11.01,11.01,11.00,11.00,2201
27-Jan-20,10.80,10.80,10.80,10.80,1080
26-Dec-19,10.00,10.00,10.00,10.00,1000
01-Apr-19,8.20,8.20,8.20,8.20,1640
14-Feb-19,8.00,8.00,8.00,8.00,1600
16-Oct-18,7.45,7.45,7.45,7.45,7450
19-Oct-17,7.50,7.50,7.50,7.50,6750
13-Oct-17,7.00,7.00,7.00,7.00,3500
10-Oct-17,6.34,6.36,6.34,6.36,1270
09-Oct-17,6.99,7.00,6.98,7.00,5594
06-Oct-17,7.00,7.00,6.99,7.00,11197
04-Oct-17,6.22,7.00,6.22,7.00,3344
03-Oct-17,5.41,6.49,5.41,6.49,10427
13-Jun-17,6.90,6.90,6.90,6.90,690
16-Dec-16,7.99,7.99,7.99,7.99,799
07-Dec-16,7.00,7.00,7.00,7.00,3500
17-Mar-16,8.50,8.50,8.50,8.50,850
15-Jun-15,9.00,9.00,8.50,8.50,1750
22-Apr-15,5.85,5.85,5.85,5.85,11700
13-Oct-14,6.00,6.00,6.00,6.00,1200
29-Jul-14,5.50,5.50,5.50,5.50,550
04-Jul-14,5.50,5.50,5.50,5.50,7700
16-Jun-14,5.50,5.50,5.50,5.50,550
03-Apr-14,5.11,5.11,5.11,5.11,1022
26-Nov-13,5.50,5.50,5.50,5.50,1650
12-Jul-13,3.04,3.04,3.04,3.04,304
12-Jun-12,3.00,3.00,3.00,3.00,900
15-May-12,2.01,2.01,2.01,2.01,201
16-Sep-11,6.11,6.11,6.11,6.11,1222
14-Sep-11,6.10,6.10,6.10,6.10,610
09-Aug-11,15.00,15.00,15.00,15.00,1500
02-Dec-10,30.00,30.00,30.00,30.00,3000
24-Sep-10,26.00,26.00,26.00,26.00,2600
08-Sep-10,26.00,26.00,26.00,26.00,13000
09-Nov-09,21.00,21.00,21.00,21.00,2100
15-Jul-09,25.00,25.00,25.00,25.00,2500
03-Feb-09,25.00,25.00,25.00,25.00,2500
14-Nov-08,15.00,15.00,15.00,15.00,3000
11-Nov-08,12.00,12.00,12.00,12.00,4800
10-Nov-08,13.10,13.10,13.00,13.00,3910
08-Aug-05,220.00,220.00,220.00,220.00,13200
20-Oct-04,325.00,325.00,325.00,325.00,3250
31-May-04,310.00,310.00,310.00,310.00,3100
06-Jan-04,400.00,400.00,400.00,400.00,20000
12-Jan-00,220.00,220.00,220.00,220.00,2200
*exoneração de responsabilidade e termos de uso