Diagnósticos da América S.A. (BVMF:DASA3)
Brazil · Delayed Price · Currency is BRL 2.300
+0.380 (19.79%)
Nov 14, 2025, 5:35 PM GMT-3
Diagnósticos da América Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 2.02 | 2.35 | 2.02 | 2.28 | 2.28 | 18.75% | 3,895,600 |
| Nov 13, 2025 | 2.07 | 2.09 | 1.88 | 1.92 | 1.92 | -6.80% | 1,644,800 |
| Nov 12, 2025 | 2.02 | 2.09 | 2.02 | 2.06 | 2.06 | 0.49% | 763,800 |
| Nov 11, 2025 | 2.02 | 2.07 | 1.97 | 2.05 | 2.05 | 1.49% | 1,176,500 |
| Nov 10, 2025 | 2.04 | 2.08 | 1.94 | 2.02 | 2.02 | - | 1,328,200 |
| Nov 7, 2025 | 1.88 | 2.04 | 1.82 | 2.02 | 2.02 | 7.45% | 2,433,800 |
| Nov 6, 2025 | 1.82 | 1.98 | 1.80 | 1.88 | 1.88 | 3.30% | 2,793,800 |
| Nov 5, 2025 | 1.59 | 1.82 | 1.59 | 1.82 | 1.82 | 14.47% | 2,710,100 |
| Nov 4, 2025 | 1.63 | 1.64 | 1.56 | 1.59 | 1.59 | -3.64% | 2,264,600 |
| Nov 3, 2025 | 1.73 | 1.73 | 1.63 | 1.65 | 1.65 | -5.17% | 981,100 |
| Oct 31, 2025 | 1.75 | 1.76 | 1.69 | 1.74 | 1.74 | - | 668,400 |
| Oct 30, 2025 | 1.67 | 1.75 | 1.67 | 1.74 | 1.74 | 0.58% | 769,700 |
| Oct 29, 2025 | 1.65 | 1.75 | 1.65 | 1.73 | 1.73 | 3.59% | 1,212,800 |
| Oct 28, 2025 | 1.59 | 1.75 | 1.58 | 1.67 | 1.67 | 6.37% | 2,591,100 |
| Oct 27, 2025 | 1.39 | 1.60 | 1.39 | 1.57 | 1.57 | 10.56% | 3,385,000 |
| Oct 24, 2025 | 1.40 | 1.42 | 1.39 | 1.42 | 1.42 | 2.16% | 423,400 |
| Oct 23, 2025 | 1.41 | 1.43 | 1.38 | 1.39 | 1.39 | -1.42% | 560,900 |
| Oct 22, 2025 | 1.44 | 1.48 | 1.37 | 1.41 | 1.41 | -0.70% | 1,602,900 |
| Oct 21, 2025 | 1.34 | 1.47 | 1.32 | 1.42 | 1.42 | 6.77% | 2,068,000 |
| Oct 20, 2025 | 1.41 | 1.43 | 1.32 | 1.33 | 1.33 | 2.31% | 1,221,700 |
| Oct 17, 2025 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | -1.52% | 419,600 |
| Oct 16, 2025 | 1.30 | 1.33 | 1.29 | 1.32 | 1.32 | 0.76% | 550,400 |
| Oct 15, 2025 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 1.55% | 554,400 |
| Oct 14, 2025 | 1.30 | 1.32 | 1.28 | 1.29 | 1.29 | -1.53% | 607,400 |
| Oct 13, 2025 | 1.32 | 1.33 | 1.30 | 1.31 | 1.31 | -0.76% | 564,500 |
| Oct 10, 2025 | 1.34 | 1.35 | 1.28 | 1.32 | 1.32 | -0.75% | 1,089,900 |
| Oct 9, 2025 | 1.35 | 1.38 | 1.32 | 1.33 | 1.33 | -0.75% | 838,600 |
| Oct 8, 2025 | 1.39 | 1.41 | 1.34 | 1.34 | 1.34 | -1.47% | 1,364,500 |
| Oct 7, 2025 | 1.50 | 1.53 | 1.34 | 1.36 | 1.36 | -8.11% | 3,214,600 |
| Oct 6, 2025 | 1.46 | 1.65 | 1.44 | 1.48 | 1.48 | 2.78% | 5,183,600 |
| Oct 3, 2025 | 1.38 | 1.44 | 1.36 | 1.44 | 1.44 | 4.35% | 1,469,800 |
| Oct 2, 2025 | 1.35 | 1.41 | 1.32 | 1.38 | 1.38 | 2.22% | 1,885,900 |
| Oct 1, 2025 | 1.42 | 1.42 | 1.33 | 1.35 | 1.35 | 4.65% | 3,741,500 |
| Sep 30, 2025 | 1.29 | 1.32 | 1.29 | 1.29 | 1.29 | -0.77% | 942,600 |
| Sep 29, 2025 | 1.35 | 1.35 | 1.28 | 1.30 | 1.30 | -0.76% | 810,600 |
| Sep 26, 2025 | 1.33 | 1.34 | 1.29 | 1.31 | 1.31 | -0.76% | 639,100 |
| Sep 25, 2025 | 1.36 | 1.36 | 1.31 | 1.32 | 1.32 | -2.94% | 701,300 |
| Sep 24, 2025 | 1.38 | 1.39 | 1.34 | 1.36 | 1.36 | -1.45% | 351,200 |
| Sep 23, 2025 | 1.33 | 1.39 | 1.33 | 1.38 | 1.38 | 2.22% | 481,700 |
| Sep 22, 2025 | 1.35 | 1.38 | 1.31 | 1.35 | 1.35 | - | 795,600 |
| Sep 19, 2025 | 1.35 | 1.44 | 1.33 | 1.35 | 1.35 | - | 6,809,200 |
| Sep 18, 2025 | 1.36 | 1.37 | 1.33 | 1.35 | 1.35 | -0.74% | 708,900 |
| Sep 17, 2025 | 1.36 | 1.42 | 1.34 | 1.36 | 1.36 | -2.16% | 1,904,900 |
| Sep 16, 2025 | 1.30 | 1.39 | 1.30 | 1.39 | 1.39 | 7.75% | 1,742,400 |
| Sep 15, 2025 | 1.34 | 1.36 | 1.29 | 1.29 | 1.29 | -3.01% | 795,800 |
| Sep 12, 2025 | 1.29 | 1.36 | 1.28 | 1.33 | 1.33 | 2.31% | 1,012,200 |
| Sep 11, 2025 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | 1.56% | 481,300 |
| Sep 10, 2025 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -0.78% | 437,700 |
| Sep 9, 2025 | 1.29 | 1.30 | 1.27 | 1.29 | 1.29 | - | 640,900 |
| Sep 8, 2025 | 1.31 | 1.32 | 1.27 | 1.29 | 1.29 | -1.53% | 408,100 |