Diagnósticos da América Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	3.95	4.11	3.88	4.02	4.02	3.61%	1,889,100
Sep 29, 2026	3.71	3.92	3.67	3.88	3.88	5.72%	983,500
Sep 28, 2026	3.62	3.80	3.62	3.67	3.67	-0.81%	1,261,100
Sep 25, 2026	3.78	3.93	3.70	3.70	3.70	-2.12%	1,539,400
Sep 24, 2026	3.38	3.78	3.30	3.78	3.78	17.03%	2,612,800
Sep 23, 2026	3.28	3.33	3.21	3.23	3.23	-1.22%	567,000
Sep 22, 2026	3.27	3.32	3.16	3.27	3.27	1.24%	675,800
Sep 21, 2026	3.01	3.30	2.97	3.23	3.23	13.73%	2,058,800
Sep 18, 2026	2.82	2.85	2.75	2.84	2.84	-1.05%	387,700
Sep 17, 2026	2.82	3.01	2.82	2.87	2.87	1.41%	1,272,500
Sep 16, 2026	2.80	2.84	2.73	2.83	2.83	2.54%	467,300
Sep 15, 2026	2.85	2.85	2.73	2.76	2.76	-2.47%	482,200
Sep 14, 2026	2.64	2.84	2.55	2.83	2.83	6.79%	1,975,200
Sep 11, 2026	2.83	2.83	2.62	2.65	2.65	-4.33%	941,700
Sep 10, 2026	2.76	2.84	2.69	2.77	2.77	2.97%	879,800
Sep 9, 2026	2.76	2.78	2.67	2.69	2.69	-2.54%	661,600
Sep 8, 2026	2.85	2.89	2.75	2.76	2.76	-2.13%	651,600
Sep 4, 2026	2.77	2.83	2.68	2.82	2.82	0.71%	801,400
Sep 3, 2026	2.70	2.80	2.69	2.80	2.80	5.26%	848,500
Sep 2, 2026	2.57	2.71	2.51	2.66	2.66	5.98%	1,005,400
Sep 1, 2026	2.58	2.67	2.51	2.51	2.51	-3.83%	924,400
Aug 31, 2026	2.53	2.70	2.47	2.61	2.61	4.40%	1,214,500
Aug 28, 2026	2.66	2.66	2.45	2.50	2.50	-5.66%	1,137,600
Aug 27, 2026	2.61	2.71	2.61	2.65	2.65	1.53%	595,200
Aug 26, 2026	2.64	2.76	2.60	2.61	2.61	-0.38%	960,500
Aug 25, 2026	2.68	2.68	2.53	2.62	2.62	-0.38%	1,148,800
Aug 24, 2026	2.60	2.69	2.52	2.63	2.63	1.94%	1,120,700
Aug 21, 2026	2.30	2.59	2.30	2.58	2.58	12.66%	1,770,000
Aug 20, 2026	2.11	2.33	2.10	2.29	2.29	7.01%	1,072,900
Aug 19, 2026	2.24	2.26	2.14	2.14	2.14	-2.73%	1,038,600
Aug 18, 2026	2.24	2.32	2.18	2.20	2.20	-1.79%	1,187,000
Aug 17, 2026	2.16	2.26	2.13	2.24	2.24	6.16%	1,403,600
Aug 14, 2026	2.49	2.49	2.00	2.11	2.11	-15.94%	4,564,900
Aug 13, 2026	2.55	2.60	2.50	2.51	2.51	-1.18%	565,000
Aug 12, 2026	2.70	2.73	2.50	2.54	2.54	-6.96%	1,112,500
Aug 11, 2026	2.86	2.90	2.71	2.73	2.73	-5.54%	902,000
Aug 10, 2026	2.90	2.98	2.79	2.89	2.89	-0.34%	865,800
Aug 7, 2026	2.87	2.98	2.84	2.90	2.90	1.05%	936,600
Aug 6, 2026	2.82	2.92	2.72	2.87	2.87	1.06%	1,092,200
Aug 5, 2026	2.70	2.92	2.70	2.84	2.84	4.80%	1,736,100
Aug 4, 2026	2.70	2.77	2.64	2.71	2.71	1.12%	1,166,400
Aug 3, 2026	2.69	2.72	2.60	2.68	2.68	2.68%	703,600
Jul 31, 2026	2.69	2.69	2.50	2.61	2.61	-1.14%	673,700
Jul 30, 2026	2.65	2.72	2.63	2.64	2.64	0.38%	630,700
Jul 29, 2026	2.71	2.71	2.58	2.63	2.63	-0.75%	1,029,500
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