Diagnósticos da América S.A. (BVMF:DASA3)
Brazil · Delayed Price · Currency is BRL 2.460
-0.050 (-1.99%)
At close: Jul 8, 2026
Diagnósticos da América Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 2.54 | 2.54 | 2.41 | 2.42 | - | -3.59% | 393,200 |
| 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 |
| 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 |