Diagnósticos da América Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	2.71	2.71	2.58	2.66	-	0.38%	937,600
Jul 28, 2026	2.85	2.92	2.65	2.65	2.65	-7.02%	2,324,800
Jul 27, 2026	3.07	3.08	2.79	2.85	2.85	-7.17%	1,773,000
Jul 24, 2026	2.87	3.20	2.85	3.07	3.07	6.23%	2,273,700
Jul 23, 2026	2.83	2.93	2.83	2.89	2.89	1.40%	984,800
Jul 22, 2026	2.86	2.92	2.85	2.85	2.85	-0.35%	733,600
Jul 21, 2026	2.92	2.92	2.85	2.86	2.86	-0.35%	583,000
Jul 20, 2026	2.76	2.96	2.75	2.87	2.87	2.50%	840,700
Jul 17, 2026	2.75	2.93	2.74	2.80	2.80	3.32%	974,400
Jul 16, 2026	2.59	2.74	2.59	2.71	2.71	3.04%	398,800
Jul 15, 2026	2.68	2.68	2.61	2.63	2.63	-1.13%	317,900
Jul 14, 2026	2.58	2.74	2.56	2.66	2.66	3.91%	664,000
Jul 13, 2026	2.60	2.66	2.54	2.56	2.56	-2.66%	536,600
Jul 10, 2026	2.61	2.64	2.58	2.63	2.63	5.20%	424,800
Jul 9, 2026	2.48	2.54	2.46	2.50	2.50	1.63%	399,200
Jul 8, 2026	2.54	2.54	2.41	2.46	2.46	-1.99%	606,300
Jul 7, 2026	2.69	2.69	2.49	2.51	2.51	-5.99%	824,300
Jul 6, 2026	2.72	2.72	2.64	2.67	2.67	-1.11%	403,600
Jul 3, 2026	2.67	2.70	2.60	2.70	2.70	3.05%	618,100
Jul 2, 2026	2.76	2.84	2.62	2.62	2.62	-6.09%	718,900
Jul 1, 2026	2.75	2.79	2.68	2.79	2.79	2.95%	665,100
Jun 30, 2026	2.75	2.75	2.68	2.71	2.71	-1.09%	576,600
Jun 29, 2026	2.82	2.84	2.74	2.74	2.74	-1.44%	332,800
Jun 26, 2026	2.76	2.84	2.71	2.78	2.78	-1.42%	880,600
Jun 25, 2026	2.76	2.85	2.75	2.82	2.82	3.30%	718,800
Jun 24, 2026	2.71	2.78	2.68	2.73	2.73	-1.09%	483,400
Jun 23, 2026	2.72	2.76	2.65	2.76	2.76	1.47%	368,800
Jun 22, 2026	2.65	2.73	2.65	2.72	2.72	3.03%	415,800
Jun 19, 2026	2.65	2.70	2.62	2.64	2.64	-0.38%	512,400
Jun 18, 2026	2.68	2.70	2.61	2.65	2.65	-	666,900
Jun 17, 2026	2.77	2.82	2.64	2.65	2.65	-4.33%	883,200
Jun 16, 2026	2.83	2.85	2.75	2.77	2.77	-1.07%	403,000
Jun 15, 2026	2.92	2.96	2.80	2.80	2.80	-0.71%	742,700
Jun 12, 2026	2.81	2.88	2.74	2.82	2.82	0.36%	1,029,600
Jun 11, 2026	2.77	2.86	2.64	2.81	2.81	2.93%	1,590,000
Jun 10, 2026	2.77	2.80	2.67	2.73	2.73	0.37%	988,500
Jun 9, 2026	2.70	2.78	2.70	2.72	2.72	2.26%	871,300
Jun 8, 2026	2.76	2.76	2.65	2.66	2.66	-3.97%	1,275,800
Jun 5, 2026	2.72	2.77	2.60	2.77	2.77	3.75%	1,523,500
Jun 3, 2026	3.01	3.03	2.67	2.67	2.67	-13.31%	3,073,500
Jun 2, 2026	3.05	3.10	3.01	3.08	3.08	1.99%	863,200
Jun 1, 2026	3.10	3.13	3.01	3.02	3.02	-2.58%	1,099,900
May 29, 2026	3.29	3.32	3.07	3.10	3.10	-5.78%	1,125,800
May 28, 2026	3.10	3.30	3.05	3.29	3.29	6.13%	1,794,000
May 27, 2026	3.20	3.21	3.06	3.10	3.10	-1.27%	1,925,700
May 26, 2026	3.41	3.45	3.13	3.14	3.14	-9.77%	1,672,600
May 25, 2026	3.11	3.48	3.08	3.48	3.48	14.10%	2,791,700
May 22, 2026	3.18	3.18	3.04	3.05	3.05	-2.56%	902,300
May 21, 2026	3.09	3.18	3.00	3.13	3.13	0.97%	957,500
May 20, 2026	3.03	3.12	2.81	3.10	3.10	3.33%	2,733,300