Diagnósticos da América S.A. (BVMF:DASA3)
Brazil · Delayed Price · Currency is BRL 3.290
+0.190 (6.13%)
May 28, 2026, 5:07 PM GMT-3
Diagnósticos da América Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 3.10 | 3.12 | 3.05 | 3.10 | - | - | 191,200 |
| 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 |
| May 19, 2026 | 3.09 | 3.12 | 2.99 | 3.00 | 3.00 | -3.54% | 2,024,200 |
| May 18, 2026 | 3.41 | 3.43 | 3.04 | 3.11 | 3.11 | -8.80% | 2,238,400 |
| May 15, 2026 | 3.28 | 3.44 | 3.27 | 3.41 | 3.41 | 0.89% | 1,121,100 |
| May 14, 2026 | 3.26 | 3.50 | 3.25 | 3.38 | 3.38 | 4.00% | 2,717,200 |
| May 13, 2026 | 3.38 | 3.55 | 3.22 | 3.25 | 3.25 | 3.50% | 3,836,100 |
| May 12, 2026 | 3.09 | 3.18 | 3.03 | 3.14 | 3.14 | 1.95% | 979,600 |
| May 11, 2026 | 3.30 | 3.34 | 3.02 | 3.08 | 3.08 | -6.95% | 1,704,100 |
| May 8, 2026 | 3.30 | 3.53 | 3.28 | 3.31 | 3.31 | 0.61% | 1,671,200 |
| May 7, 2026 | 3.39 | 3.39 | 3.20 | 3.29 | 3.29 | -2.37% | 1,498,600 |
| May 6, 2026 | 3.25 | 3.40 | 3.24 | 3.37 | 3.37 | 5.31% | 1,773,800 |
| May 5, 2026 | 3.31 | 3.34 | 3.18 | 3.20 | 3.20 | -1.84% | 971,300 |
| May 4, 2026 | 3.41 | 3.42 | 3.19 | 3.26 | 3.26 | -3.55% | 1,439,400 |
| Apr 30, 2026 | 3.05 | 3.49 | 3.05 | 3.38 | 3.38 | 13.80% | 5,007,100 |
| Apr 29, 2026 | 3.14 | 3.21 | 2.93 | 2.97 | 2.97 | -7.19% | 1,938,600 |
| Apr 28, 2026 | 3.09 | 3.21 | 3.02 | 3.20 | 3.20 | 1.91% | 1,191,500 |
| Apr 27, 2026 | 3.13 | 3.21 | 3.10 | 3.14 | 3.14 | -0.63% | 1,245,500 |
| Apr 24, 2026 | 3.12 | 3.17 | 3.08 | 3.16 | 3.16 | 2.60% | 783,100 |
| Apr 23, 2026 | 3.09 | 3.25 | 3.04 | 3.08 | 3.08 | -1.91% | 1,050,800 |
| Apr 22, 2026 | 3.23 | 3.33 | 3.06 | 3.14 | 3.14 | -3.98% | 1,753,300 |
| Apr 20, 2026 | 3.30 | 3.33 | 3.23 | 3.27 | 3.27 | -1.21% | 1,140,600 |
| Apr 17, 2026 | 3.28 | 3.39 | 3.28 | 3.31 | 3.31 | 3.12% | 1,191,700 |
| Apr 16, 2026 | 3.25 | 3.33 | 3.21 | 3.21 | 3.21 | -1.23% | 533,000 |
| Apr 15, 2026 | 3.28 | 3.37 | 3.15 | 3.25 | 3.25 | -2.11% | 966,400 |
| Apr 14, 2026 | 3.32 | 3.42 | 3.28 | 3.32 | 3.32 | 1.53% | 914,500 |
| Apr 13, 2026 | 3.26 | 3.37 | 3.15 | 3.27 | 3.27 | 1.55% | 1,209,800 |
| Apr 10, 2026 | 3.19 | 3.32 | 3.18 | 3.22 | 3.22 | 1.26% | 1,414,700 |
| Apr 9, 2026 | 3.18 | 3.25 | 3.15 | 3.18 | 3.18 | 0.32% | 910,600 |
| Apr 8, 2026 | 3.26 | 3.58 | 3.17 | 3.17 | 3.17 | 1.60% | 2,180,000 |
| Apr 7, 2026 | 3.08 | 3.19 | 3.01 | 3.12 | 3.12 | 1.30% | 1,213,900 |
| Apr 6, 2026 | 3.19 | 3.20 | 3.01 | 3.08 | 3.08 | -4.94% | 2,071,400 |
| Apr 2, 2026 | 2.99 | 3.26 | 2.97 | 3.24 | 3.24 | 5.19% | 1,813,100 |
| Apr 1, 2026 | 2.90 | 3.20 | 2.90 | 3.08 | 3.08 | 5.48% | 2,445,800 |
| Mar 31, 2026 | 2.62 | 2.93 | 2.60 | 2.92 | 2.92 | 11.03% | 3,693,200 |
| Mar 30, 2026 | 2.78 | 2.78 | 2.36 | 2.63 | 2.63 | -5.40% | 6,941,300 |
| Mar 27, 2026 | 3.19 | 3.27 | 2.62 | 2.78 | 2.78 | -18.48% | 6,531,100 |
| Mar 26, 2026 | 3.68 | 3.68 | 3.41 | 3.41 | 3.41 | -7.08% | 919,100 |
| Mar 25, 2026 | 3.74 | 3.80 | 3.67 | 3.67 | 3.67 | -1.08% | 601,100 |
| Mar 24, 2026 | 3.61 | 3.71 | 3.56 | 3.71 | 3.71 | 1.92% | 738,100 |
| Mar 23, 2026 | 3.17 | 3.64 | 3.16 | 3.64 | 3.64 | 16.67% | 1,770,400 |
| Mar 20, 2026 | 3.35 | 3.37 | 3.12 | 3.12 | 3.12 | -7.14% | 1,850,000 |
| Mar 19, 2026 | 3.42 | 3.42 | 3.27 | 3.36 | 3.36 | -1.75% | 871,000 |
| Mar 18, 2026 | 3.54 | 3.60 | 3.42 | 3.42 | 3.42 | -3.39% | 704,600 |
| Mar 17, 2026 | 3.53 | 3.67 | 3.46 | 3.54 | 3.54 | -0.56% | 1,115,300 |