Diagnósticos da América S.A. (BVMF:DASA3)
Brazil · Delayed Price · Currency is BRL 1.420
-0.070 (-4.70%)
Aug 7, 2025, 4:45 PM GMT-3
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1.48 | 1.58 | 1.48 | 1.52 | 1.52 | 2.01% | 559,000 |
| 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 |
| Jun 18, 2025 | 1.42 | 1.45 | 1.39 | 1.39 | 1.39 | -4.14% | 1,542,100 |
| Jun 17, 2025 | 1.49 | 1.49 | 1.42 | 1.45 | 1.45 | -2.68% | 1,312,700 |
| Jun 16, 2025 | 1.52 | 1.52 | 1.48 | 1.49 | 1.49 | -0.67% | 720,000 |
| Jun 13, 2025 | 1.52 | 1.52 | 1.49 | 1.50 | 1.50 | -1.32% | 698,000 |
| Jun 12, 2025 | 1.55 | 1.56 | 1.52 | 1.52 | 1.52 | -3.18% | 551,300 |
| Jun 11, 2025 | 1.61 | 1.61 | 1.55 | 1.57 | 1.57 | -1.88% | 585,700 |
| Jun 10, 2025 | 1.59 | 1.62 | 1.56 | 1.60 | 1.60 | 0.63% | 752,300 |
| Jun 9, 2025 | 1.53 | 1.59 | 1.50 | 1.59 | 1.59 | 3.92% | 1,094,500 |
| Jun 6, 2025 | 1.54 | 1.56 | 1.52 | 1.53 | 1.53 | -0.65% | 638,100 |
| Jun 5, 2025 | 1.56 | 1.59 | 1.54 | 1.54 | 1.54 | -0.65% | 634,500 |
| Jun 4, 2025 | 1.59 | 1.60 | 1.55 | 1.55 | 1.55 | -1.90% | 384,800 |
| Jun 3, 2025 | 1.54 | 1.58 | 1.52 | 1.58 | 1.58 | 1.94% | 514,500 |
| Jun 2, 2025 | 1.60 | 1.63 | 1.55 | 1.55 | 1.55 | -2.52% | 784,900 |
| May 30, 2025 | 1.62 | 1.62 | 1.57 | 1.59 | 1.59 | -1.24% | 899,000 |
| May 29, 2025 | 1.63 | 1.65 | 1.60 | 1.61 | 1.61 | -0.62% | 957,400 |