Dohler Sa Historical Data - DOHL4 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Brazil
BOV
Dohler Sa (DOHL4)
Dohler Sa (DOHL4) Historical

Dohler Sa (DOHL4)

4.10

0.01

(0.244499%)

Closed June 20 3:55PM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.08	-1.91387559809	4.18	4.18	4.02	1375	4.10854545	PR
4	-0.39	-8.6859688196	4.49	4.57	4	1507	4.1970354	PR
12	-0.57	-12.2055674518	4.67	4.71	4	1570	4.37211911	PR
26	-1	-19.6078431373	5.1	5.33	4	2114	4.75688247	PR
52	-1.62	-28.3216783217	5.72	5.83	4	2691	5.26743289	PR
156	-2.99	-42.1720733427	7.09	7.3	4	5395	5.96464268	PR
260	-2.59	-38.7144992526	6.69	8	4	10240	6.01350643	PR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1718832540	4.09	-0.04	-0.97	4.05	4.1	4.05	3800
1718746200	4.13	-0.03	-0.72	4.0599999	4.13	4.0599999	700
1718659800	4.16	0	0.00	4.16	4.16	4.16	0
1718400600	4.16	-0.02	-0.48	4.03	4.16	4.0199999	800
1718314200	4.18	-0.02	-0.48	4.18	4.18	4.18	200
1718227800	4.2	0	0.00	4.2	4.2	4.2	0
1718141400	4.2	0.01	0.24	4.1	4.2	4.1	600
1718055000	4.19	0.11	2.70	4.0599999	4.19	4	3100
1717795800	4.08	-0.13	-3.09	4.21	4.21	4.08	1500
1717709400	4.21	0.1	2.43	4.21	4.21	4.21	200
1717622940	4.11	-0.08	-1.91	4.19	4.19	4.11	1100
1717536600	4.19	-0.01	-0.24	4.22	4.22	4.1	800
1717450200	4.2	-0.11	-2.55	4.25	4.28	4.03	5200
1717191000	4.3099999	-0.05	-1.15	4.39	4.39	4.3099999	400
1717018140	4.36	0	0.00	4.36	4.36	4.36	0
1716931740	4.36	0	0.00	4.36	4.36	4.36	0
1716845340	4.36	-0.04	-0.91	4.4	4.4	4.25	2900
1716586200	4.4	0.08	1.85	4.39	4.57	4.26	1100
1716499800	4.32	0.09	2.13	4.49	4.49	4.32	200
1716413340	4.23	-0.17	-3.86	4.22	4.4	4.12	8800
1716327000	4.4	-0.1	-2.22	4.38	4.4	4.03	2400
1716240600	4.5	0.04	0.90	4.5	4.5	4.5	100
1715981400	4.46	0.04	0.90	4.25	4.46	4.25	600
1715895000	4.42	-0.09	-2.00	4.46	4.46	4.33	500
1715808600	4.51	0.24	5.62	4.38	4.51	4.38	200
1715722200	4.2699999	-0.25	-5.53	4.5	4.5	4.2699999	1000
1715635800	4.5199999	0	0.00	4.5199999	4.5199999	4.5199999	0
1715376600	4.5199999	-0.02	-0.44	4.51	4.5199999	4.26	1800
1715290140	4.54	-0.03	-0.66	4.38	4.54	4.29	1600
1715203800	4.57	0	0.00	4.57	4.57	4.57	0
1715117400	4.57	0	0.00	4.57	4.57	4.57	0
1715031000	4.57	0	0.00	4.3099999	4.57	4.3099999	400
1714771800	4.57	0.21	4.82	4.57	4.57	4.57	100
1714685400	4.36	-0.22	-4.80	4.36	4.36	4.36	300
1714512600	4.58	0.04	0.88	4.25	4.58	4.25	1600
1714426140	4.54	0	0.00	4.54	4.54	4.54	0
1714166940	4.54	0	0.00	4.54	4.54	4.54	0
1714080540	4.54	-0.01	-0.22	4.41	4.54	4.2699999	2400
1713994200	4.55	0	0.00	4.55	4.55	4.55	100
1713907800	4.55	-0.03	-0.66	4.55	4.55	4.55	100
1713821340	4.58	0.09	2.00	4.57	4.58	4.57	200
1713562200	4.49	0.05	1.13	4.49	4.49	4.49	100
1713475800	4.44	-0.04	-0.89	4.41	4.44	4.26	1700
1713389400	4.48	-0.01	-0.22	4.2699999	4.48	4.25	800
1713302940	4.49	0	0.00	4.23	4.49	4.17	1500
1713216600	4.49	0	0.00	4.49	4.49	4.49	0
1712957400	4.49	-0.01	-0.22	4.37	4.49	4.36	800
1712870940	4.5	0	0.00	4.46	4.5	4.46	500
1712784540	4.5	-0.02	-0.44	4.4	4.5	4.4	200
1712698140	4.5199999	0	0.00	4.49	4.5199999	4.45	700
1712611740	4.5199999	-0.01	-0.22	4.47	4.5199999	4.36	800
1712352600	4.53	0.03	0.67	4.4	4.55	4.35	2000
1712266140	4.5	0	0.00	4.5	4.5	4.5	100
1712179740	4.5	-0.21	-4.46	4.65	4.65	4.4	17100
1712093340	4.71	0	0.00	4.71	4.71	4.71	0
1712006940	4.71	0	0.00	4.71	4.71	4.71	100
1711661400	4.71	-0.01	-0.21	4.67	4.71	4.67	1000
1711574940	4.72	0.13	2.83	4.72	4.72	4.72	100
1711488540	4.59	0	0.00	4.59	4.59	4.59	0
1711402140	4.59	-0.17	-3.57	4.6	4.62	4.23	6300
1711143000	4.76	0	0.00	4.76	4.76	4.76	0
1711056600	4.76	0	0.00	4.76	4.76	4.76	0
1710970200	4.76	-0.03	-0.63	4.67	4.76	4.66	300

NLBNPIT1YXP1 20351221 17...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions