Diagnósticos da América S.A. (BVMF:DASA3)
Brazil · Delayed Price · Currency is BRL 3.400
+0.140 (4.29%)
Nov 9, 2026, 5:35 PM GMT-3
Diagnósticos da América Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.40 | 3.49 | 3.23 | 3.40 | 3.40 | 4.29% | 3,661,000 |
| Nov 6, 2026 | 3.02 | 3.58 | 3.02 | 3.26 | 3.26 | 10.51% | 3,863,000 |
| Nov 5, 2026 | 2.94 | 3.04 | 2.92 | 2.95 | 2.95 | 1.03% | 3,232,600 |
| Nov 4, 2026 | 2.55 | 2.92 | 2.53 | 2.92 | 2.92 | 17.27% | 3,959,700 |
| Nov 3, 2026 | 2.80 | 2.81 | 2.31 | 2.49 | 2.49 | -16.44% | 5,566,800 |
| Oct 30, 2026 | 2.95 | 3.06 | 2.81 | 2.98 | 2.98 | 1.02% | 2,034,800 |
| Oct 29, 2026 | 3.20 | 3.31 | 2.95 | 2.95 | 2.95 | -6.94% | 2,222,500 |
| Oct 28, 2026 | 3.20 | 3.34 | 3.09 | 3.17 | 3.17 | -0.94% | 3,547,500 |
| Oct 27, 2026 | 3.16 | 3.52 | 3.13 | 3.20 | 3.20 | 2.24% | 4,311,900 |
| Oct 26, 2026 | 3.98 | 3.98 | 2.87 | 3.13 | 3.13 | -43.19% | 4,604,600 |
| Oct 23, 2026 | 5.03 | 5.56 | 4.95 | 5.51 | 5.51 | 9.33% | 2,052,000 |
| Oct 22, 2026 | 5.41 | 5.43 | 5.04 | 5.04 | 5.04 | -6.67% | 1,317,800 |
| Oct 21, 2026 | 5.74 | 5.79 | 5.40 | 5.40 | 5.40 | -4.26% | 1,096,400 |
| Oct 20, 2026 | 5.33 | 5.70 | 5.24 | 5.64 | 5.64 | 6.42% | 2,565,000 |
| 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% | 1,652,200 |
| 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% | 1,888,800 |
| 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% | 1,260,100 |
| 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% | 656,800 |
| 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% | 974,300 |
| 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 |