Diagnósticos da América S.A. (BVMF:DASA3)
Brazil · Delayed Price · Currency is BRL 5.68
+0.38 (7.17%)
Oct 20, 2026, 4:54 PM GMT-3
Diagnósticos da América Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 5.33 | 5.70 | 5.24 | 5.68 | 5.68 | 7.17% | 2,568,300 |
| Oct 19, 2026 | 4.71 | 5.31 | 4.71 | 5.30 | 5.30 | 13.73% | 1,921,900 |
| Oct 16, 2026 | 4.52 | 4.75 | 4.51 | 4.66 | 4.66 | 2.64% | 1,042,900 |
| Oct 15, 2026 | 4.90 | 4.90 | 4.54 | 4.54 | 4.54 | -8.47% | 1,106,700 |
| Oct 14, 2026 | 4.84 | 5.10 | 4.77 | 4.96 | 4.96 | -0.40% | 1,659,000 |
| Oct 13, 2026 | 5.15 | 5.23 | 4.76 | 4.98 | 4.98 | -4.60% | 1,778,700 |
| Oct 9, 2026 | 4.85 | 5.29 | 4.85 | 5.22 | 5.22 | 6.75% | 2,198,600 |
| Oct 8, 2026 | 4.80 | 4.89 | 4.66 | 4.89 | 4.89 | 1.66% | 2,172,300 |
| Oct 7, 2026 | 4.37 | 4.96 | 4.36 | 4.81 | 4.81 | 10.07% | 2,656,700 |
| Oct 6, 2026 | 4.14 | 4.44 | 4.14 | 4.37 | 4.37 | 6.85% | 1,973,000 |
| Oct 5, 2026 | 4.20 | 4.40 | 4.09 | 4.09 | 4.09 | 3.54% | 2,852,000 |
| Oct 2, 2026 | 3.93 | 4.02 | 3.82 | 3.95 | 3.95 | 0.51% | 1,164,300 |
| Oct 1, 2026 | 4.08 | 4.13 | 3.88 | 3.93 | 3.93 | -2.24% | 1,422,700 |
| 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 |