Diagnósticos da América S.A. (BVMF:DASA3)
Brazil · Delayed Price · Currency is BRL 3.120
-0.240 (-7.14%)
At close: Mar 20, 2026
Diagnósticos da América Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 3.35 | 3.37 | 3.12 | 3.12 | 3.12 | -7.14% | 1,850,000 |
| Mar 19, 2026 | 3.42 | 3.42 | 3.27 | 3.36 | 3.36 | -1.75% | 871,000 |
| Mar 18, 2026 | 3.54 | 3.60 | 3.42 | 3.42 | 3.42 | -3.39% | 704,600 |
| Mar 17, 2026 | 3.53 | 3.67 | 3.46 | 3.54 | 3.54 | -0.56% | 1,115,300 |
| Mar 16, 2026 | 3.58 | 3.61 | 3.49 | 3.56 | 3.56 | 3.19% | 738,100 |
| Mar 13, 2026 | 3.58 | 3.68 | 3.41 | 3.45 | 3.45 | -1.71% | 793,600 |
| Mar 12, 2026 | 3.80 | 3.82 | 3.45 | 3.51 | 3.51 | -7.63% | 1,795,400 |
| Mar 11, 2026 | 3.50 | 3.84 | 3.50 | 3.80 | 3.80 | 6.74% | 1,021,700 |
| Mar 10, 2026 | 3.61 | 3.76 | 3.34 | 3.56 | 3.56 | 0.28% | 3,925,600 |
| Mar 9, 2026 | 3.80 | 3.81 | 3.51 | 3.55 | 3.55 | -6.58% | 3,446,700 |
| Mar 6, 2026 | 3.88 | 3.92 | 3.72 | 3.80 | 3.80 | -1.81% | 760,000 |
| Mar 5, 2026 | 3.98 | 4.00 | 3.77 | 3.87 | 3.87 | -1.28% | 942,000 |
| Mar 4, 2026 | 3.73 | 4.02 | 3.73 | 3.92 | 3.92 | 6.23% | 1,887,300 |
| Mar 3, 2026 | 3.88 | 3.88 | 3.65 | 3.69 | 3.69 | -5.87% | 1,350,800 |
| Mar 2, 2026 | 4.00 | 4.00 | 3.85 | 3.92 | 3.92 | -2.73% | 1,126,600 |
| Feb 27, 2026 | 4.12 | 4.13 | 4.00 | 4.03 | 4.03 | -0.98% | 885,600 |
| Feb 26, 2026 | 4.14 | 4.17 | 4.01 | 4.07 | 4.07 | -0.73% | 1,154,500 |
| Feb 25, 2026 | 4.19 | 4.28 | 4.10 | 4.10 | 4.10 | -1.44% | 828,000 |
| Feb 24, 2026 | 4.15 | 4.25 | 4.14 | 4.16 | 4.16 | -0.72% | 557,100 |
| Feb 23, 2026 | 4.31 | 4.37 | 4.17 | 4.19 | 4.19 | -2.10% | 614,600 |
| Feb 20, 2026 | 4.19 | 4.39 | 4.11 | 4.28 | 4.28 | 2.39% | 1,244,600 |
| Feb 19, 2026 | 4.26 | 4.26 | 4.05 | 4.18 | 4.18 | -0.48% | 1,525,100 |
| Feb 18, 2026 | 4.14 | 4.39 | 4.14 | 4.20 | 4.20 | -0.24% | 921,700 |
| Feb 13, 2026 | 4.15 | 4.24 | 4.04 | 4.21 | 4.21 | 1.45% | 656,700 |
| Feb 12, 2026 | 4.15 | 4.19 | 4.06 | 4.15 | 4.15 | 0.73% | 949,200 |
| Feb 11, 2026 | 4.18 | 4.31 | 4.10 | 4.12 | 4.12 | -0.72% | 1,752,500 |
| Feb 10, 2026 | 4.19 | 4.26 | 4.08 | 4.15 | 4.15 | -1.66% | 1,074,800 |
| Feb 9, 2026 | 4.16 | 4.36 | 4.14 | 4.22 | 4.22 | - | 1,496,300 |
| Feb 6, 2026 | 4.15 | 4.22 | 3.95 | 4.22 | 4.22 | 1.69% | 1,624,800 |
| Feb 5, 2026 | 4.20 | 4.26 | 4.01 | 4.15 | 4.15 | - | 1,343,900 |
| Feb 4, 2026 | 4.30 | 4.31 | 4.06 | 4.15 | 4.15 | -3.26% | 1,149,000 |
| Feb 3, 2026 | 4.41 | 4.49 | 4.28 | 4.29 | 4.29 | -2.72% | 982,500 |
| Feb 2, 2026 | 4.31 | 4.50 | 4.19 | 4.41 | 4.41 | 3.52% | 1,709,900 |
| Jan 30, 2026 | 4.09 | 4.29 | 3.97 | 4.26 | 4.26 | 4.41% | 1,729,900 |
| Jan 29, 2026 | 4.22 | 4.34 | 4.00 | 4.08 | 4.08 | -3.09% | 2,171,000 |
| Jan 28, 2026 | 4.29 | 4.42 | 4.11 | 4.21 | 4.21 | -0.94% | 2,162,600 |
| Jan 27, 2026 | 4.56 | 4.62 | 4.15 | 4.25 | 4.25 | -4.28% | 2,369,300 |
| Jan 26, 2026 | 4.55 | 4.63 | 4.41 | 4.44 | 4.44 | -1.77% | 1,897,400 |
| Jan 23, 2026 | 4.30 | 4.58 | 4.25 | 4.52 | 4.52 | 5.36% | 3,420,900 |
| Jan 22, 2026 | 3.89 | 4.32 | 3.87 | 4.29 | 4.29 | 10.57% | 3,548,300 |
| Jan 21, 2026 | 3.65 | 3.88 | 3.65 | 3.88 | 3.88 | 6.01% | 1,386,900 |
| Jan 20, 2026 | 3.65 | 3.76 | 3.60 | 3.66 | 3.66 | -1.35% | 1,048,800 |
| Jan 19, 2026 | 3.76 | 3.81 | 3.65 | 3.71 | 3.71 | -2.37% | 1,005,800 |
| Jan 16, 2026 | 3.81 | 3.88 | 3.61 | 3.80 | 3.80 | -0.26% | 2,508,400 |
| Jan 15, 2026 | 4.29 | 4.29 | 3.74 | 3.81 | 3.81 | -10.14% | 5,009,800 |
| Jan 14, 2026 | 4.30 | 4.41 | 4.14 | 4.24 | 4.24 | 1.19% | 2,855,000 |
| Jan 13, 2026 | 4.13 | 4.32 | 4.08 | 4.19 | 4.19 | 2.70% | 2,323,600 |
| Jan 12, 2026 | 4.02 | 4.22 | 3.94 | 4.08 | 4.08 | 2.51% | 2,941,500 |
| Jan 9, 2026 | 4.25 | 4.26 | 3.97 | 3.98 | 3.98 | -5.91% | 1,710,600 |
| Jan 8, 2026 | 4.09 | 4.41 | 4.03 | 4.23 | 4.23 | 4.44% | 3,064,700 |