Diagnósticos da América S.A. (BVMF:DASA3)
Brazil · Delayed Price · Currency is BRL 1.430
+0.080 (5.93%)
Aug 28, 2025, 4:45 PM GMT-3
Diagnósticos da América Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1.35 | 1.45 | 1.34 | 1.41 | 1.41 | 4.44% | 1,636,200 |
| 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 |
| Jul 14, 2025 | 1.29 | 1.31 | 1.27 | 1.27 | 1.27 | -3.05% | 614,600 |
| Jul 11, 2025 | 1.34 | 1.34 | 1.30 | 1.31 | 1.31 | -2.24% | 456,200 |
| Jul 10, 2025 | 1.33 | 1.35 | 1.32 | 1.34 | 1.34 | -1.47% | 342,200 |
| Jul 9, 2025 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | -0.73% | 375,300 |
| Jul 8, 2025 | 1.36 | 1.39 | 1.36 | 1.37 | 1.37 | - | 261,900 |
| Jul 7, 2025 | 1.37 | 1.39 | 1.34 | 1.37 | 1.37 | - | 380,000 |
| Jul 4, 2025 | 1.39 | 1.39 | 1.36 | 1.37 | 1.37 | -0.72% | 514,400 |
| Jul 3, 2025 | 1.40 | 1.42 | 1.34 | 1.38 | 1.38 | -1.43% | 1,279,300 |
| Jul 2, 2025 | 1.37 | 1.41 | 1.35 | 1.40 | 1.40 | 2.94% | 683,500 |
| Jul 1, 2025 | 1.39 | 1.50 | 1.34 | 1.36 | 1.36 | 3.82% | 2,919,100 |
| Jun 30, 2025 | 1.29 | 1.34 | 1.29 | 1.31 | 1.31 | 1.55% | 544,200 |
| Jun 27, 2025 | 1.35 | 1.35 | 1.29 | 1.29 | 1.29 | -3.01% | 1,030,200 |
| Jun 26, 2025 | 1.32 | 1.39 | 1.31 | 1.33 | 1.33 | - | 1,018,700 |
| Jun 25, 2025 | 1.39 | 1.39 | 1.31 | 1.33 | 1.33 | -1.48% | 804,800 |
| Jun 24, 2025 | 1.36 | 1.41 | 1.35 | 1.35 | 1.35 | -1.46% | 768,300 |
| Jun 23, 2025 | 1.37 | 1.43 | 1.32 | 1.37 | 1.37 | 3.01% | 1,747,700 |
| Jun 20, 2025 | 1.39 | 1.40 | 1.32 | 1.33 | 1.33 | -4.32% | 7,977,200 |