São Paulo - Delayed Quote
BRL
Dotz S.A. (DOTZ3.SA)
7.16
-0.72
(-9.14%)
At close: October 30 at 5:09:45 PM GMT-3
Currency in BRL
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
7.88 | 7.91 | 7.10 | 7.16 | 7.16 | 29,500 |
|
Oct 29, 2026
|
7.90 | 8.58 | 7.85 | 7.88 | 7.88 | 50,000 |
|
Oct 28, 2026
|
8.65 | 8.65 | 7.92 | 8.01 | 8.01 | 17,100 |
|
Oct 27, 2026
|
8.70 | 9.12 | 8.20 | 8.70 | 8.70 | 36,600 |
|
Oct 26, 2026
|
12.50 | 12.70 | 8.20 | 8.51 | 8.51 | 105,600 |
|
Oct 23, 2026
|
11.50 | 13.00 | 10.49 | 13.00 | 13.00 | 80,500 |
|
Oct 22, 2026
|
12.22 | 12.25 | 10.90 | 11.18 | 11.18 | 46,000 |
|
Oct 21, 2026
|
12.90 | 12.90 | 12.30 | 12.30 | 12.30 | 24,600 |
|
Oct 20, 2026
|
13.55 | 13.87 | 12.56 | 12.87 | 12.87 | 58,700 |
|
Oct 19, 2026
|
13.64 | 13.80 | 12.72 | 13.44 | 13.44 | 24,700 |
|
Oct 16, 2026
|
12.70 | 13.60 | 12.70 | 13.45 | 13.45 | 30,400 |
|
Oct 15, 2026
|
12.49 | 12.76 | 11.92 | 12.59 | 12.59 | 33,200 |
|
Oct 14, 2026
|
12.34 | 13.09 | 12.12 | 12.49 | 12.49 | 16,400 |
|
Oct 13, 2026
|
13.00 | 13.00 | 12.15 | 12.20 | 12.20 | 21,500 |
|
Oct 9, 2026
|
11.70 | 13.05 | 11.70 | 13.05 | 13.05 | 24,600 |
|
Oct 8, 2026
|
12.10 | 12.10 | 11.32 | 11.50 | 11.50 | 22,900 |
|
Oct 7, 2026
|
10.96 | 12.01 | 10.72 | 11.99 | 11.99 | 29,400 |
|
Oct 6, 2026
|
11.00 | 11.19 | 10.88 | 10.96 | 10.96 | 9,000 |
|
Oct 5, 2026
|
11.00 | 11.24 | 10.68 | 11.00 | 11.00 | 24,000 |
|
Oct 2, 2026
|
10.80 | 10.81 | 10.25 | 10.70 | 10.70 | 16,300 |
|
Oct 1, 2026
|
10.40 | 10.53 | 9.69 | 10.23 | 10.23 | 36,400 |
|
Sep 30, 2026
|
10.13 | 10.52 | 9.80 | 10.49 | 10.49 | 57,000 |
|
Sep 29, 2026
|
10.38 | 10.53 | 10.05 | 10.05 | 10.05 | 22,800 |
|
Sep 28, 2026
|
10.80 | 10.97 | 10.28 | 10.40 | 10.40 | 16,000 |
|
Sep 25, 2026
|
11.50 | 11.65 | 11.00 | 11.00 | 11.00 | 16,100 |
|
Sep 24, 2026
|
11.26 | 11.57 | 11.01 | 11.40 | 11.40 | 9,300 |
|
Sep 23, 2026
|
11.10 | 11.35 | 10.81 | 11.17 | 11.17 | 12,600 |
|
Sep 22, 2026
|
11.83 | 11.83 | 10.95 | 11.06 | 11.06 | 33,200 |
|
Sep 21, 2026
|
10.71 | 11.84 | 10.71 | 11.84 | 11.84 | 14,000 |
|
Sep 18, 2026
|
10.85 | 11.17 | 10.82 | 11.00 | 11.00 | 16,000 |
|
Sep 17, 2026
|
10.71 | 11.00 | 10.71 | 10.85 | 10.85 | 29,600 |
|
Sep 16, 2026
|
10.83 | 10.99 | 10.42 | 10.99 | 10.99 | 26,000 |
|
Sep 15, 2026
|
10.42 | 10.86 | 10.29 | 10.84 | 10.84 | 58,500 |
|
Sep 14, 2026
|
9.89 | 10.62 | 9.71 | 10.58 | 10.58 | 237,500 |
|
Sep 11, 2026
|
10.29 | 10.69 | 10.01 | 10.15 | 10.15 | 23,100 |
|
Sep 10, 2026
|
9.76 | 10.44 | 9.46 | 10.30 | 10.30 | 33,600 |
|
Sep 9, 2026
|
10.00 | 10.25 | 9.35 | 9.57 | 9.57 | 52,500 |
|
Sep 8, 2026
|
10.00 | 10.39 | 9.00 | 10.00 | 10.00 | 103,400 |
|
Sep 4, 2026
|
10.41 | 11.45 | 10.25 | 10.26 | 10.26 | 38,000 |
|
Sep 3, 2026
|
13.19 | 13.19 | 10.30 | 10.80 | 10.80 | 154,200 |
|
Sep 2, 2026
|
11.14 | 13.46 | 11.14 | 12.85 | 12.85 | 137,500 |
|
Sep 1, 2026
|
10.68 | 11.43 | 10.59 | 11.14 | 11.14 | 138,500 |
|
Aug 31, 2026
|
10.23 | 10.72 | 10.08 | 10.67 | 10.67 | 169,400 |
|
Aug 28, 2026
|
9.83 | 10.22 | 9.77 | 10.17 | 10.17 | 148,200 |
|
Aug 27, 2026
|
9.72 | 9.85 | 9.61 | 9.80 | 9.80 | 32,500 |
|
Aug 26, 2026
|
9.85 | 9.85 | 9.69 | 9.76 | 9.76 | 78,500 |
|
Aug 25, 2026
|
9.63 | 9.75 | 9.42 | 9.75 | 9.75 | 121,200 |
|
Aug 24, 2026
|
8.90 | 9.63 | 8.80 | 9.63 | 9.63 | 277,400 |
|
Aug 21, 2026
|
8.36 | 8.98 | 8.22 | 8.93 | 8.93 | 195,800 |
|
Aug 20, 2026
|
8.46 | 8.46 | 7.69 | 8.36 | 8.36 | 174,400 |
|
Aug 19, 2026
|
8.43 | 8.52 | 8.21 | 8.46 | 8.46 | 140,000 |
|
Aug 18, 2026
|
8.10 | 8.45 | 7.80 | 8.39 | 8.39 | 173,400 |
|
Aug 17, 2026
|
7.30 | 8.38 | 7.30 | 8.09 | 8.09 | 222,300 |
|
Aug 14, 2026
|
6.23 | 7.30 | 6.23 | 7.30 | 7.30 | 432,200 |
|
Aug 13, 2026
|
5.96 | 6.20 | 5.80 | 6.02 | 6.02 | 80,800 |
|
Aug 12, 2026
|
5.81 | 5.95 | 5.66 | 5.93 | 5.93 | 83,900 |
|
Aug 11, 2026
|
5.98 | 6.20 | 5.78 | 6.09 | 6.09 | 189,300 |
|
Aug 10, 2026
|
6.25 | 6.25 | 5.64 | 5.99 | 5.99 | 74,100 |
|
Aug 7, 2026
|
5.95 | 6.03 | 5.64 | 5.91 | 5.91 | 63,600 |
|
Aug 6, 2026
|
6.12 | 6.33 | 5.53 | 5.91 | 5.91 | 111,700 |
|
Aug 5, 2026
|
6.12 | 6.21 | 6.11 | 6.20 | 6.20 | 73,900 |
|
Aug 4, 2026
|
5.96 | 6.10 | 5.96 | 6.03 | 6.03 | 22,800 |
|
Aug 3, 2026
|
5.86 | 5.90 | 5.86 | 5.87 | 5.87 | 84,200 |
|
Jul 31, 2026
|
5.63 | 5.76 | 5.50 | 5.58 | 5.58 | 67,100 |
|
Jul 30, 2026
|
5.15 | 5.70 | 5.03 | 5.63 | 5.63 | 192,500 |
|
Jul 29, 2026
|
4.77 | 5.03 | 4.67 | 5.01 | 5.01 | 115,800 |
|
Jul 28, 2026
|
4.74 | 4.95 | 4.74 | 4.84 | 4.84 | 59,600 |
|
Jul 27, 2026
|
4.89 | 4.89 | 4.65 | 4.76 | 4.76 | 73,200 |
|
Jul 24, 2026
|
4.69 | 4.80 | 4.69 | 4.77 | 4.77 | 127,600 |
|
Jul 23, 2026
|
4.12 | 4.73 | 4.12 | 4.63 | 4.63 | 167,200 |
|
Jul 22, 2026
|
3.97 | 4.29 | 3.84 | 4.24 | 4.24 | 143,000 |
|
Jul 21, 2026
|
3.92 | 4.02 | 3.92 | 4.00 | 4.00 | 31,400 |
|
Jul 20, 2026
|
3.85 | 3.93 | 3.85 | 3.91 | 3.91 | 85,300 |
|
Jul 17, 2026
|
3.86 | 3.94 | 3.86 | 3.88 | 3.88 | 21,700 |
|
Jul 16, 2026
|
3.80 | 3.89 | 3.79 | 3.88 | 3.88 | 11,600 |
|
Jul 15, 2026
|
3.94 | 3.94 | 3.82 | 3.91 | 3.91 | 35,700 |
|
Jul 14, 2026
|
3.90 | 3.94 | 3.88 | 3.89 | 3.89 | 134,100 |
|
Jul 13, 2026
|
4.04 | 4.04 | 3.76 | 3.84 | 3.84 | 85,200 |
|
Jul 10, 2026
|
3.86 | 3.94 | 3.86 | 3.92 | 3.92 | 18,700 |
|
Jul 9, 2026
|
3.80 | 3.95 | 3.80 | 3.89 | 3.89 | 112,600 |
|
Jul 8, 2026
|
3.85 | 4.05 | 3.83 | 3.84 | 3.84 | 84,300 |
|
Jul 7, 2026
|
3.91 | 4.13 | 3.85 | 3.90 | 3.90 | 139,600 |
|
Jul 6, 2026
|
3.95 | 4.12 | 3.91 | 4.01 | 4.01 | 12,200 |
|
Jul 3, 2026
|
4.01 | 4.15 | 3.89 | 3.90 | 3.90 | 29,100 |
|
Jul 2, 2026
|
4.14 | 4.38 | 3.90 | 4.00 | 4.00 | 54,900 |
|
Jul 1, 2026
|
4.12 | 4.69 | 4.12 | 4.18 | 4.18 | 12,500 |
|
Jun 30, 2026
|
4.48 | 4.75 | 4.18 | 4.18 | 4.18 | 73,200 |
|
Jun 29, 2026
|
4.67 | 4.76 | 4.38 | 4.49 | 4.49 | 77,400 |
|
Jun 26, 2026
|
4.96 | 4.96 | 4.64 | 4.74 | 4.74 | 82,800 |
|
Jun 25, 2026
|
4.96 | 4.96 | 4.83 | 4.93 | 4.93 | 49,400 |
|
Jun 24, 2026
|
4.90 | 5.03 | 4.90 | 4.97 | 4.97 | 46,200 |
|
Jun 23, 2026
|
5.03 | 5.05 | 4.89 | 4.99 | 4.99 | 76,300 |
|
Jun 22, 2026
|
5.12 | 5.12 | 5.04 | 5.09 | 5.09 | 15,600 |
|
Jun 19, 2026
|
5.15 | 5.39 | 5.07 | 5.13 | 5.13 | 21,400 |
|
Jun 18, 2026
|
5.21 | 5.41 | 5.05 | 5.12 | 5.12 | 37,400 |
|
Jun 17, 2026
|
5.29 | 5.40 | 5.28 | 5.29 | 5.29 | 26,400 |
|
Jun 16, 2026
|
5.36 | 5.41 | 5.02 | 5.28 | 5.28 | 24,100 |
|
Jun 15, 2026
|
4.95 | 5.80 | 4.95 | 5.34 | 5.34 | 56,500 |
|
Jun 12, 2026
|
4.90 | 5.16 | 4.90 | 4.90 | 4.90 | 44,600 |
|
Jun 11, 2026
|
4.47 | 5.07 | 4.47 | 5.03 | 5.03 | 72,300 |
|
Jun 10, 2026
|
4.20 | 4.60 | 4.20 | 4.54 | 4.54 | 72,200 |
|
Jun 9, 2026
|
4.20 | 4.27 | 4.10 | 4.27 | 4.27 | 15,200 |
|
Jun 8, 2026
|
3.91 | 4.18 | 3.90 | 4.10 | 4.10 | 19,000 |
|
Jun 5, 2026
|
3.95 | 4.08 | 3.95 | 3.96 | 3.96 | 36,700 |
|
Jun 3, 2026
|
3.96 | 4.11 | 3.96 | 4.02 | 4.02 | 10,500 |
|
Jun 2, 2026
|
4.20 | 4.22 | 4.01 | 4.04 | 4.04 | 11,300 |
|
Jun 1, 2026
|
4.06 | 4.12 | 3.86 | 4.10 | 4.10 | 16,800 |
|
May 29, 2026
|
4.09 | 4.16 | 3.90 | 4.05 | 4.05 | 17,900 |
|
May 28, 2026
|
4.07 | 4.10 | 3.96 | 3.99 | 3.99 | 10,500 |
|
May 27, 2026
|
3.82 | 4.07 | 3.82 | 4.07 | 4.07 | 22,600 |
|
May 26, 2026
|
3.85 | 3.89 | 3.78 | 3.84 | 3.84 | 11,500 |
|
May 25, 2026
|
3.82 | 3.87 | 3.70 | 3.84 | 3.84 | 10,000 |
|
May 22, 2026
|
3.94 | 3.94 | 3.60 | 3.74 | 3.74 | 24,000 |
|
May 21, 2026
|
3.71 | 3.92 | 3.71 | 3.90 | 3.90 | 14,900 |
|
May 20, 2026
|
3.86 | 4.00 | 3.75 | 3.75 | 3.75 | 19,800 |
|
May 19, 2026
|
3.96 | 4.35 | 3.76 | 3.90 | 3.90 | 88,000 |
|
May 18, 2026
|
3.89 | 4.40 | 3.62 | 4.00 | 4.00 | 84,500 |
|
May 15, 2026
|
3.15 | 3.96 | 3.15 | 3.92 | 3.92 | 225,000 |
|
May 14, 2026
|
2.95 | 3.01 | 2.83 | 2.93 | 2.93 | 10,500 |
|
May 13, 2026
|
3.05 | 3.06 | 2.93 | 3.00 | 3.00 | 6,700 |
|
May 12, 2026
|
3.07 | 3.08 | 2.97 | 2.99 | 2.99 | 10,600 |
|
May 11, 2026
|
3.13 | 3.14 | 3.00 | 3.00 | 3.00 | 11,300 |
|
May 8, 2026
|
3.03 | 3.14 | 2.94 | 3.14 | 3.14 | 13,100 |
|
May 7, 2026
|
3.16 | 3.26 | 2.99 | 3.00 | 3.00 | 24,800 |
|
May 6, 2026
|
3.25 | 3.26 | 3.10 | 3.10 | 3.10 | 25,300 |
|
May 5, 2026
|
3.35 | 3.55 | 3.18 | 3.18 | 3.18 | 24,700 |
|
May 4, 2026
|
3.35 | 3.39 | 3.29 | 3.38 | 3.38 | 9,500 |
|
Apr 30, 2026
|
3.30 | 3.42 | 3.28 | 3.40 | 3.40 | 6,900 |
|
Apr 29, 2026
|
3.39 | 3.40 | 3.32 | 3.38 | 3.38 | 7,700 |
|
Apr 28, 2026
|
3.47 | 3.47 | 3.39 | 3.39 | 3.39 | 11,800 |
|
Apr 27, 2026
|
3.52 | 3.65 | 3.40 | 3.46 | 3.46 | 14,200 |
|
Apr 24, 2026
|
3.78 | 3.78 | 3.51 | 3.58 | 3.58 | 6,500 |
|
Apr 23, 2026
|
3.80 | 3.81 | 3.70 | 3.71 | 3.71 | 10,200 |
|
Apr 22, 2026
|
3.95 | 3.95 | 3.71 | 3.76 | 3.76 | 9,400 |
|
Apr 20, 2026
|
3.99 | 3.99 | 3.82 | 3.85 | 3.85 | 4,600 |
|
Apr 17, 2026
|
3.81 | 3.99 | 3.75 | 3.88 | 3.88 | 10,900 |
|
Apr 16, 2026
|
3.84 | 3.94 | 3.84 | 3.92 | 3.92 | 6,200 |
|
Apr 15, 2026
|
3.99 | 4.14 | 3.74 | 3.94 | 3.94 | 16,000 |
|
Apr 14, 2026
|
3.94 | 3.94 | 3.75 | 3.90 | 3.90 | 8,500 |
|
Apr 13, 2026
|
3.79 | 3.94 | 3.79 | 3.93 | 3.93 | 7,200 |
|
Apr 10, 2026
|
3.68 | 4.00 | 3.68 | 3.81 | 3.81 | 13,100 |
|
Apr 9, 2026
|
3.70 | 4.05 | 3.60 | 3.79 | 3.79 | 17,900 |
|
Apr 8, 2026
|
3.73 | 3.73 | 3.40 | 3.70 | 3.70 | 14,500 |
|
Apr 7, 2026
|
3.79 | 3.79 | 3.58 | 3.64 | 3.64 | 9,800 |
|
Apr 6, 2026
|
3.57 | 3.78 | 3.48 | 3.78 | 3.78 | 7,600 |
|
Apr 2, 2026
|
3.50 | 3.58 | 3.41 | 3.58 | 3.58 | 20,200 |
|
Apr 1, 2026
|
3.45 | 3.63 | 3.33 | 3.50 | 3.50 | 8,700 |
|
Mar 31, 2026
|
3.02 | 3.53 | 3.02 | 3.43 | 3.43 | 38,100 |
|
Mar 30, 2026
|
3.01 | 3.02 | 2.79 | 3.02 | 3.02 | 19,600 |
|
Mar 27, 2026
|
2.97 | 3.00 | 2.81 | 2.95 | 2.95 | 56,800 |
|
Mar 26, 2026
|
2.91 | 3.04 | 2.65 | 2.66 | 2.66 | 42,100 |
|
Mar 25, 2026
|
2.99 | 3.00 | 2.88 | 2.94 | 2.94 | 18,000 |
|
Mar 24, 2026
|
2.96 | 3.06 | 2.96 | 2.99 | 2.99 | 17,100 |
|
Mar 23, 2026
|
2.94 | 3.11 | 2.86 | 2.96 | 2.96 | 28,500 |
|
Mar 20, 2026
|
3.29 | 3.35 | 2.86 | 2.87 | 2.87 | 28,300 |
|
Mar 19, 2026
|
3.77 | 3.77 | 3.27 | 3.30 | 3.30 | 20,300 |
|
Mar 18, 2026
|
4.10 | 4.10 | 3.70 | 3.78 | 3.78 | 22,400 |
|
Mar 17, 2026
|
4.08 | 4.17 | 3.80 | 4.05 | 4.05 | 13,600 |
|
Mar 16, 2026
|
4.12 | 4.30 | 4.09 | 4.20 | 4.20 | 69,200 |
|
Mar 13, 2026
|
3.87 | 4.30 | 3.87 | 4.14 | 4.14 | 70,600 |
|
Mar 12, 2026
|
3.19 | 4.07 | 3.19 | 3.82 | 3.82 | 60,100 |
|
Mar 11, 2026
|
2.98 | 3.11 | 2.90 | 3.10 | 3.10 | 23,400 |
|
Mar 10, 2026
|
2.90 | 2.99 | 2.90 | 2.98 | 2.98 | 7,300 |
|
Mar 9, 2026
|
2.87 | 2.95 | 2.84 | 2.86 | 2.86 | 5,100 |
|
Mar 6, 2026
|
2.99 | 2.99 | 2.84 | 2.84 | 2.84 | 7,500 |
|
Mar 5, 2026
|
3.03 | 3.03 | 2.92 | 2.97 | 2.97 | 6,000 |
|
Mar 4, 2026
|
3.01 | 3.11 | 2.93 | 3.01 | 3.01 | 6,100 |
|
Mar 3, 2026
|
3.09 | 3.09 | 2.92 | 3.01 | 3.01 | 11,000 |
|
Mar 2, 2026
|
3.10 | 3.10 | 3.02 | 3.09 | 3.09 | 6,500 |
|
Feb 27, 2026
|
3.08 | 3.08 | 3.00 | 3.04 | 3.04 | 6,400 |
|
Feb 26, 2026
|
3.07 | 3.14 | 2.95 | 3.05 | 3.05 | 8,600 |
|
Feb 25, 2026
|
3.06 | 3.06 | 2.95 | 2.98 | 2.98 | 5,700 |
|
Feb 24, 2026
|
3.06 | 3.06 | 2.92 | 2.98 | 2.98 | 8,200 |
|
Feb 23, 2026
|
2.98 | 3.07 | 2.94 | 3.05 | 3.05 | 9,700 |
|
Feb 20, 2026
|
3.07 | 3.07 | 2.94 | 3.03 | 3.03 | 12,900 |
|
Feb 19, 2026
|
2.99 | 2.99 | 2.93 | 2.98 | 2.98 | 6,000 |
|
Feb 18, 2026
|
2.93 | 2.98 | 2.89 | 2.93 | 2.93 | 10,000 |
|
Feb 13, 2026
|
2.84 | 2.94 | 2.84 | 2.94 | 2.94 | 6,300 |
|
Feb 12, 2026
|
2.85 | 2.90 | 2.85 | 2.88 | 2.88 | 5,700 |
|
Feb 11, 2026
|
3.21 | 3.21 | 2.83 | 2.83 | 2.83 | 14,800 |
|
Feb 10, 2026
|
3.16 | 3.16 | 2.82 | 2.86 | 2.86 | 62,000 |
|
Feb 9, 2026
|
3.40 | 3.40 | 3.13 | 3.21 | 3.21 | 22,300 |
|
Feb 6, 2026
|
3.37 | 3.44 | 3.27 | 3.34 | 3.34 | 19,400 |
|
Feb 5, 2026
|
3.51 | 3.57 | 3.37 | 3.44 | 3.44 | 7,900 |
|
Feb 4, 2026
|
3.63 | 3.68 | 3.52 | 3.53 | 3.53 | 12,100 |
|
Feb 3, 2026
|
3.75 | 3.79 | 3.67 | 3.71 | 3.71 | 11,500 |
|
Feb 2, 2026
|
3.89 | 3.89 | 3.73 | 3.73 | 3.73 | 9,100 |
|
Jan 30, 2026
|
4.00 | 4.00 | 3.66 | 3.79 | 3.79 | 9,800 |
|
Jan 29, 2026
|
3.95 | 4.07 | 3.75 | 3.82 | 3.82 | 10,500 |
|
Jan 28, 2026
|
4.10 | 4.10 | 3.85 | 3.85 | 3.85 | 15,800 |
|
Jan 27, 2026
|
4.25 | 4.25 | 4.09 | 4.09 | 4.09 | 8,800 |
|
Jan 26, 2026
|
4.30 | 4.30 | 4.13 | 4.16 | 4.16 | 8,600 |
|
Jan 23, 2026
|
4.11 | 4.20 | 4.11 | 4.19 | 4.19 | 7,100 |
|
Jan 22, 2026
|
4.20 | 4.20 | 4.12 | 4.12 | 4.12 | 8,700 |
|
Jan 21, 2026
|
4.36 | 4.36 | 4.06 | 4.13 | 4.13 | 12,300 |
|
Jan 20, 2026
|
4.36 | 4.36 | 4.17 | 4.36 | 4.36 | 7,100 |
|
Jan 19, 2026
|
4.13 | 4.36 | 4.03 | 4.36 | 4.36 | 14,800 |
|
Jan 16, 2026
|
4.07 | 4.09 | 3.95 | 4.04 | 4.04 | 9,200 |
|
Jan 15, 2026
|
4.06 | 4.06 | 3.90 | 4.05 | 4.05 | 8,700 |
|
Jan 14, 2026
|
4.14 | 4.25 | 4.01 | 4.01 | 4.01 | 10,300 |
|
Jan 13, 2026
|
4.28 | 4.28 | 4.11 | 4.11 | 4.11 | 8,100 |
|
Jan 12, 2026
|
4.25 | 4.26 | 4.05 | 4.12 | 4.12 | 15,700 |
|
Jan 9, 2026
|
4.33 | 4.34 | 4.30 | 4.31 | 4.31 | 13,800 |
|
Jan 8, 2026
|
4.36 | 4.40 | 4.27 | 4.33 | 4.33 | 15,500 |
|
Jan 7, 2026
|
4.51 | 4.51 | 4.33 | 4.35 | 4.35 | 12,400 |
|
Jan 6, 2026
|
4.50 | 4.50 | 4.36 | 4.39 | 4.39 | 11,100 |
|
Jan 5, 2026
|
4.53 | 4.53 | 4.31 | 4.46 | 4.46 | 12,500 |
|
Jan 2, 2026
|
4.00 | 4.56 | 4.00 | 4.50 | 4.50 | 42,800 |
|
Dec 30, 2025
|
4.98 | 5.05 | 3.50 | 3.50 | 3.50 | 22,500 |
|
Dec 29, 2025
|
4.91 | 5.14 | 4.90 | 4.90 | 4.90 | 9,100 |
|
Dec 26, 2025
|
4.91 | 5.00 | 4.90 | 5.00 | 5.00 | 5,600 |
|
Dec 23, 2025
|
5.02 | 5.23 | 4.92 | 4.96 | 4.96 | 14,900 |
|
Dec 22, 2025
|
5.23 | 5.23 | 4.90 | 5.03 | 5.03 | 11,100 |
|
Dec 19, 2025
|
5.80 | 5.80 | 5.23 | 5.23 | 5.23 | 14,900 |
|
Dec 18, 2025
|
5.83 | 5.97 | 5.82 | 5.82 | 5.82 | 5,400 |
|
Dec 17, 2025
|
6.19 | 6.40 | 5.85 | 5.93 | 5.93 | 16,500 |
|
Dec 16, 2025
|
6.20 | 6.37 | 6.06 | 6.36 | 6.36 | 8,100 |
|
Dec 15, 2025
|
6.29 | 6.38 | 6.10 | 6.24 | 6.24 | 4,500 |
|
Dec 12, 2025
|
6.15 | 6.41 | 6.15 | 6.39 | 6.39 | 5,700 |
|
Dec 11, 2025
|
6.51 | 6.51 | 6.18 | 6.31 | 6.31 | 6,600 |
|
Dec 10, 2025
|
6.05 | 6.30 | 6.03 | 6.30 | 6.30 | 4,400 |
|
Dec 9, 2025
|
6.35 | 6.44 | 6.03 | 6.03 | 6.03 | 6,100 |
|
Dec 8, 2025
|
6.40 | 6.40 | 6.09 | 6.23 | 6.23 | 6,800 |
|
Dec 5, 2025
|
6.15 | 6.45 | 6.13 | 6.45 | 6.45 | 5,900 |
|
Dec 4, 2025
|
6.13 | 6.59 | 6.13 | 6.32 | 6.32 | 11,700 |
|
Dec 3, 2025
|
6.25 | 6.40 | 6.10 | 6.30 | 6.30 | 4,800 |
|
Dec 2, 2025
|
6.50 | 6.50 | 6.26 | 6.42 | 6.42 | 5,100 |
|
Dec 1, 2025
|
6.65 | 6.65 | 6.33 | 6.34 | 6.34 | 5,500 |
|
Nov 28, 2025
|
6.37 | 6.67 | 6.06 | 6.48 | 6.48 | 5,600 |
|
Nov 27, 2025
|
6.37 | 6.40 | 5.81 | 6.23 | 6.23 | 7,300 |
|
Nov 26, 2025
|
5.71 | 6.10 | 5.71 | 6.10 | 6.10 | 4,600 |
|
Nov 25, 2025
|
5.85 | 6.12 | 5.82 | 5.82 | 5.82 | 3,300 |
|
Nov 24, 2025
|
5.95 | 6.13 | 5.86 | 5.93 | 5.93 | 5,000 |
|
Nov 21, 2025
|
6.08 | 6.18 | 5.33 | 6.14 | 6.14 | 12,100 |
|
Nov 19, 2025
|
7.15 | 7.15 | 6.25 | 6.25 | 6.25 | 6,600 |
|
Nov 18, 2025
|
7.00 | 7.06 | 6.80 | 6.96 | 6.96 | 5,100 |
|
Nov 17, 2025
|
7.05 | 7.21 | 6.78 | 6.94 | 6.94 | 5,300 |
|
Nov 14, 2025
|
7.18 | 7.34 | 6.87 | 6.87 | 6.87 | 10,700 |
|
Nov 13, 2025
|
7.06 | 7.39 | 6.94 | 7.18 | 7.18 | 8,800 |
|
Nov 12, 2025
|
7.50 | 7.54 | 6.90 | 7.18 | 7.18 | 16,400 |
|
Nov 11, 2025
|
7.49 | 7.49 | 7.35 | 7.49 | 7.49 | 6,600 |
|
Nov 10, 2025
|
7.40 | 7.54 | 7.04 | 7.50 | 7.50 | 7,300 |
|
Nov 7, 2025
|
7.02 | 7.61 | 7.02 | 7.25 | 7.25 | 6,400 |
|
Nov 6, 2025
|
7.47 | 7.49 | 7.03 | 7.15 | 7.15 | 12,500 |
|
Nov 5, 2025
|
7.72 | 7.73 | 7.47 | 7.47 | 7.47 | 6,300 |
|
Nov 4, 2025
|
7.76 | 7.94 | 7.60 | 7.72 | 7.72 | 6,300 |
|
Nov 3, 2025
|
7.73 | 7.94 | 7.73 | 7.76 | 7.76 | 5,100 |
|
Oct 31, 2025
|
7.67 | 7.93 | 7.67 | 7.93 | 7.93 | 4,800 |
|
Oct 30, 2025
|
7.78 | 7.92 | 7.74 | 7.74 | 7.74 | 3,800 |
