Diagnósticos da América S.A. (BVMF:DASA3)
Brazil · Delayed Price · Currency is BRL 1.370
+0.020 (1.48%)
Sep 23, 2025, 4:45 PM GMT-3
Diagnósticos da América Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 1.35 | 1.38 | 1.31 | 1.35 | 1.35 | - | 792,500 |
| 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 |
| Sep 5, 2025 | 1.30 | 1.34 | 1.30 | 1.31 | 1.31 | - | 1,061,700 |
| Sep 4, 2025 | 1.30 | 1.32 | 1.27 | 1.31 | 1.31 | 2.34% | 1,023,700 |
| Sep 3, 2025 | 1.30 | 1.32 | 1.28 | 1.28 | 1.28 | -1.54% | 459,400 |
| Sep 2, 2025 | 1.33 | 1.33 | 1.27 | 1.30 | 1.30 | -1.52% | 873,100 |
| Sep 1, 2025 | 1.34 | 1.36 | 1.32 | 1.32 | 1.32 | -0.75% | 694,600 |
| Aug 29, 2025 | 1.40 | 1.41 | 1.33 | 1.33 | 1.33 | -5.67% | 2,809,100 |
| Aug 28, 2025 | 1.35 | 1.45 | 1.34 | 1.41 | 1.41 | 4.44% | 1,742,600 |
| Aug 27, 2025 | 1.27 | 1.39 | 1.26 | 1.35 | 1.35 | 7.14% | 1,559,800 |
| Aug 26, 2025 | 1.25 | 1.33 | 1.23 | 1.26 | 1.26 | 1.61% | 2,449,200 |
| Aug 25, 2025 | 1.25 | 1.26 | 1.22 | 1.24 | 1.24 | -0.80% | 879,000 |
| Aug 22, 2025 | 1.24 | 1.27 | 1.24 | 1.25 | 1.25 | 0.81% | 366,000 |
| Aug 21, 2025 | 1.27 | 1.30 | 1.24 | 1.24 | 1.24 | -2.36% | 842,700 |
| Aug 20, 2025 | 1.32 | 1.32 | 1.27 | 1.27 | 1.27 | -3.05% | 658,800 |
| Aug 19, 2025 | 1.38 | 1.39 | 1.30 | 1.31 | 1.31 | -5.76% | 1,097,100 |
| Aug 18, 2025 | 1.44 | 1.45 | 1.39 | 1.39 | 1.39 | -3.47% | 623,700 |
| Aug 15, 2025 | 1.43 | 1.50 | 1.32 | 1.44 | 1.44 | - | 2,495,700 |
| Aug 14, 2025 | 1.39 | 1.44 | 1.38 | 1.44 | 1.44 | 2.86% | 985,100 |
| Aug 13, 2025 | 1.43 | 1.43 | 1.39 | 1.40 | 1.40 | -2.78% | 393,600 |
| Aug 12, 2025 | 1.40 | 1.50 | 1.39 | 1.44 | 1.44 | 4.35% | 1,132,600 |
| Aug 11, 2025 | 1.35 | 1.44 | 1.31 | 1.38 | 1.38 | 2.99% | 748,400 |
| Aug 8, 2025 | 1.42 | 1.42 | 1.34 | 1.34 | 1.34 | -4.96% | 789,200 |
| Aug 7, 2025 | 1.48 | 1.58 | 1.39 | 1.41 | 1.41 | -5.37% | 1,495,400 |
| Aug 6, 2025 | 1.47 | 1.49 | 1.43 | 1.49 | 1.49 | - | 718,900 |
| Aug 5, 2025 | 1.38 | 1.56 | 1.37 | 1.49 | 1.49 | 8.76% | 2,950,500 |
| Aug 4, 2025 | 1.28 | 1.37 | 1.27 | 1.37 | 1.37 | 7.03% | 825,900 |
| Aug 1, 2025 | 1.24 | 1.33 | 1.23 | 1.28 | 1.28 | 3.23% | 1,507,500 |
| Jul 31, 2025 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | 3.33% | 507,400 |
| Jul 30, 2025 | 1.24 | 1.25 | 1.18 | 1.20 | 1.20 | -3.23% | 905,700 |
| Jul 29, 2025 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 1.64% | 355,500 |
| Jul 28, 2025 | 1.24 | 1.25 | 1.22 | 1.22 | 1.22 | -1.61% | 348,700 |
| Jul 25, 2025 | 1.24 | 1.26 | 1.22 | 1.24 | 1.24 | - | 437,900 |
| Jul 24, 2025 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 1.64% | 549,200 |
| Jul 23, 2025 | 1.23 | 1.25 | 1.22 | 1.22 | 1.22 | 0.83% | 805,100 |
| Jul 22, 2025 | 1.21 | 1.25 | 1.21 | 1.21 | 1.21 | - | 429,900 |
| Jul 21, 2025 | 1.27 | 1.27 | 1.21 | 1.21 | 1.21 | -2.42% | 759,700 |
| Jul 18, 2025 | 1.26 | 1.28 | 1.24 | 1.24 | 1.24 | -1.59% | 389,000 |
| Jul 17, 2025 | 1.25 | 1.29 | 1.25 | 1.26 | 1.26 | - | 317,600 |
| Jul 16, 2025 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | - | 538,000 |
| Jul 15, 2025 | 1.27 | 1.29 | 1.24 | 1.26 | 1.26 | -0.79% | 1,143,200 |