Döhler S.A. (DOHL4.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 11:40AM BRT
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 4.0300 | 4.1600 | 4.0200 | 4.1600 | 4.1600 | 800 |
| 13 June 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 200 |
| 12 June 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| 11 June 2024 | 4.1000 | 4.2000 | 4.1000 | 4.2000 | 4.2000 | 600 |
| 10 June 2024 | 4.0600 | 4.1900 | 4.0000 | 4.1900 | 4.1900 | 3,100 |
| 07 June 2024 | 4.2100 | 4.2100 | 4.0800 | 4.0800 | 4.0800 | 1,800 |
| 06 June 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 200 |
| 05 June 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 1,300 |
| 04 June 2024 | 4.2200 | 4.2200 | 4.1000 | 4.1900 | 4.1900 | 800 |
| 03 June 2024 | 4.2500 | 4.2800 | 4.0300 | 4.2000 | 4.2000 | 5,200 |
| 31 May 2024 | 4.3900 | 4.3900 | 4.3100 | 4.3100 | 4.3100 | 400 |
| 29 May 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
| 28 May 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
| 27 May 2024 | 4.4000 | 4.4000 | 4.2500 | 4.3600 | 4.3600 | 2,900 |
| 24 May 2024 | 4.3900 | 4.5700 | 4.2600 | 4.4000 | 4.4000 | 1,100 |
| 23 May 2024 | 4.4900 | 4.4900 | 4.3600 | 4.3600 | 4.3600 | 600 |
| 22 May 2024 | 4.2200 | 4.4000 | 4.1200 | 4.2300 | 4.2300 | 8,800 |
| 21 May 2024 | 4.3800 | 4.4000 | 4.0300 | 4.4000 | 4.4000 | 2,400 |
| 20 May 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 100 |
| 17 May 2024 | 4.2500 | 4.4600 | 4.2500 | 4.4600 | 4.4600 | 600 |
| 16 May 2024 | 4.4600 | 4.4600 | 4.3300 | 4.4200 | 4.4200 | 500 |
| 15 May 2024 | 4.3800 | 4.5100 | 4.3800 | 4.5100 | 4.5100 | 200 |
| 14 May 2024 | 4.5000 | 4.5000 | 4.2700 | 4.2700 | 4.2700 | 1,000 |
| 13 May 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| 10 May 2024 | 4.5100 | 4.5200 | 4.2600 | 4.5200 | 4.5200 | 1,800 |
| 09 May 2024 | 4.3800 | 4.5400 | 4.2900 | 4.5400 | 4.5400 | 1,600 |
| 08 May 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
| 07 May 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
| 06 May 2024 | 4.3100 | 4.5700 | 4.3100 | 4.5700 | 4.5700 | 400 |
| 03 May 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 100 |
| 02 May 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 300 |
| 30 Apr 2024 | 4.2500 | 4.5800 | 4.2500 | 4.5800 | 4.5800 | 1,600 |
| 29 Apr 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| 26 Apr 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| 25 Apr 2024 | 4.4100 | 4.5400 | 4.2700 | 4.5400 | 4.5400 | 2,400 |
| 24 Apr 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 100 |
| 23 Apr 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 100 |
| 22 Apr 2024 | 4.5700 | 4.5800 | 4.5700 | 4.5800 | 4.5800 | 200 |
| 19 Apr 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 100 |
| 18 Apr 2024 | 4.4100 | 4.4400 | 4.2600 | 4.4400 | 4.4400 | 1,700 |
| 17 Apr 2024 | 4.2700 | 4.4800 | 4.2500 | 4.4800 | 4.4800 | 800 |
| 16 Apr 2024 | 4.2300 | 4.4900 | 4.1700 | 4.4900 | 4.4900 | 1,500 |
| 15 Apr 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | - |
| 12 Apr 2024 | 4.3700 | 4.4900 | 4.3600 | 4.4900 | 4.4900 | 800 |
| 11 Apr 2024 | 4.4600 | 4.5000 | 4.4600 | 4.5000 | 4.5000 | 500 |
| 10 Apr 2024 | 4.4000 | 4.5000 | 4.4000 | 4.5000 | 4.5000 | 200 |
| 09 Apr 2024 | 4.4900 | 4.5200 | 4.4500 | 4.5200 | 4.5200 | 700 |
| 08 Apr 2024 | 4.4700 | 4.5200 | 4.3600 | 4.5200 | 4.5200 | 800 |
| 05 Apr 2024 | 4.4000 | 4.5500 | 4.3500 | 4.5300 | 4.5300 | 2,000 |
| 04 Apr 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 100 |
| 03 Apr 2024 | 4.6500 | 4.6500 | 4.4000 | 4.5400 | 4.5400 | 17,300 |
| 02 Apr 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | - |
| 01 Apr 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 100 |
| 28 Mar 2024 | 4.6700 | 4.7100 | 4.6700 | 4.7100 | 4.7100 | 1,000 |
| 27 Mar 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 100 |
| 26 Mar 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | - |
| 25 Mar 2024 | 4.6000 | 4.6200 | 4.2300 | 4.5900 | 4.5900 | 6,300 |
| 22 Mar 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
| 21 Mar 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
| 20 Mar 2024 | 4.6700 | 4.7600 | 4.6600 | 4.7600 | 4.7600 | 300 |
| 19 Mar 2024 | 4.8000 | 4.8000 | 4.6600 | 4.7900 | 4.7900 | 1,200 |
| 18 Mar 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 400 |
| 15 Mar 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 100 |
| 14 Mar 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
| 13 Mar 2024 | 4.8900 | 4.9000 | 4.8900 | 4.8900 | 4.8900 | 10,200 |
| 12 Mar 2024 | 4.9400 | 4.9400 | 4.8800 | 4.8900 | 4.8900 | 10,400 |
| 11 Mar 2024 | 4.8800 | 4.9100 | 4.7400 | 4.7400 | 4.7400 | 11,800 |
| 08 Mar 2024 | 4.8900 | 4.9400 | 4.8800 | 4.8800 | 4.8800 | 300 |
| 07 Mar 2024 | 4.9500 | 4.9500 | 4.7200 | 4.8900 | 4.8900 | 11,200 |
| 06 Mar 2024 | 4.9000 | 4.9500 | 4.7700 | 4.9500 | 4.9500 | 10,500 |
| 05 Mar 2024 | 4.7700 | 4.9900 | 4.7700 | 4.9900 | 4.9900 | 500 |
| 04 Mar 2024 | 4.9000 | 4.9600 | 4.8000 | 4.8900 | 4.8900 | 1,700 |
| 01 Mar 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 29 Feb 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 28 Feb 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 27 Feb 2024 | 4.9900 | 5.0000 | 4.9900 | 5.0000 | 5.0000 | 500 |
| 26 Feb 2024 | 4.9000 | 4.9900 | 4.8900 | 4.9900 | 4.9900 | 500 |
| 23 Feb 2024 | 4.7800 | 5.0000 | 4.7800 | 5.0000 | 5.0000 | 900 |
| 22 Feb 2024 | 4.9700 | 4.9900 | 4.9700 | 4.9900 | 4.9900 | 500 |
| 21 Feb 2024 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | - |
| 20 Feb 2024 | 4.9600 | 5.0000 | 4.9600 | 4.9900 | 4.9900 | 600 |
| 19 Feb 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | - |
| 16 Feb 2024 | 5.0100 | 5.0200 | 4.9700 | 4.9700 | 4.9700 | 500 |
| 15 Feb 2024 | 4.9800 | 4.9900 | 4.7700 | 4.9700 | 4.9700 | 13,700 |
| 14 Feb 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 100 |
| 09 Feb 2024 | 5.0100 | 5.0100 | 4.8000 | 5.0100 | 5.0100 | 700 |
| 08 Feb 2024 | 4.8900 | 4.9900 | 4.8900 | 4.9900 | 4.9900 | 1,100 |
| 07 Feb 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 100 |
| 06 Feb 2024 | 5.0000 | 5.0200 | 4.9000 | 5.0200 | 5.0200 | 1,100 |
| 05 Feb 2024 | 4.8900 | 5.0000 | 4.8900 | 5.0000 | 5.0000 | 1,200 |
| 02 Feb 2024 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | - |
| 01 Feb 2024 | 4.8100 | 5.0700 | 4.8100 | 5.0700 | 5.0700 | 500 |
| 31 Jan 2024 | 5.0300 | 5.0400 | 5.0000 | 5.0000 | 5.0000 | 300 |
| 30 Jan 2024 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | - |
| 29 Jan 2024 | 5.0000 | 5.0700 | 4.9000 | 5.0700 | 5.0700 | 900 |
| 26 Jan 2024 | 5.0000 | 5.0700 | 4.9700 | 5.0700 | 5.0700 | 1,900 |
| 25 Jan 2024 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 100 |
| 24 Jan 2024 | 5.0100 | 5.0100 | 4.9700 | 5.0000 | 5.0000 | 1,100 |
| 23 Jan 2024 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | - |
| 22 Jan 2024 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.