Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Diagnósticos da América S.A. (DASA3.SA)

1.7800
-0.0200
(-1.11%)
As of 1:59:48 PM GMT-3. Market Open.
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20251.80001.82001.78001.78001.780096,800
Apr 24, 20251.78001.80001.75001.80001.8000505,100
Apr 23, 20251.80001.83001.77001.78001.7800499,900
Apr 22, 20251.81001.81001.77001.80001.8000325,900
Apr 17, 20251.80001.82001.78001.80001.8000228,100
Apr 16, 20251.81001.83001.79001.82001.8200249,000
Apr 15, 20251.81001.85001.79001.82001.8200318,200
Apr 14, 20251.77001.82001.76001.82001.8200437,000
Apr 11, 20251.82001.85001.73001.76001.7600864,100
Apr 10, 20251.82001.85001.79001.82001.8200574,500
Apr 9, 20251.72001.86001.71001.82001.8200576,000
Apr 8, 20251.83001.85001.73001.73001.7300522,600
Apr 7, 20251.81001.85001.73001.81001.8100433,600
Apr 4, 20251.85001.85001.75001.82001.8200547,000
Apr 3, 20251.84001.89001.82001.88001.8800695,500
Apr 2, 20251.93001.96001.82001.82001.8200662,100
Apr 1, 20251.87001.92001.85001.86001.8600627,000
Mar 31, 20251.95001.95001.84001.84001.8400621,600
Mar 28, 20251.97001.98001.91001.95001.95001,195,600
Mar 27, 20252.11002.13001.90001.97001.97004,137,500
Mar 26, 20252.09002.18002.08002.13002.1300700,800
Mar 25, 20252.03002.10002.02002.08002.0800806,300
Mar 24, 20252.00002.09001.98002.03002.0300867,100
Mar 21, 20251.89001.99001.85001.99001.9900945,100
Mar 20, 20251.89001.91001.88001.90001.9000580,800
Mar 19, 20251.90001.92001.88001.91001.9100367,000
Mar 18, 20251.94001.95001.87001.90001.9000296,000
Mar 17, 20251.92001.95001.90001.90001.9000355,000
Mar 14, 20251.89002.00001.89001.90001.90001,034,200
Mar 13, 20251.84001.97001.84001.93001.93001,373,700
Mar 12, 20251.83001.87001.82001.86001.86001,032,900
Mar 11, 20251.75001.86001.62001.84001.84001,326,700
Mar 10, 20251.68001.77001.68001.73001.7300503,900
Mar 7, 20251.63001.72001.60001.72001.7200666,400
Mar 6, 20251.67001.70001.61001.63001.63001,042,300
Mar 5, 20251.67001.70001.63001.66001.6600486,000
Feb 28, 20251.70001.72001.65001.67001.6700728,100
Feb 27, 20251.69001.72001.68001.69001.6900454,400
Feb 26, 20251.74001.74001.68001.68001.6800706,900
Feb 25, 20251.73001.75001.68001.70001.7000812,700
Feb 24, 20251.80001.80001.70001.72001.72001,247,600
Feb 21, 20251.75001.82001.72001.77001.77001,392,200
Feb 20, 20251.76001.76001.72001.74001.7400500,300
Feb 19, 20251.83001.83001.74001.74001.7400455,700
Feb 18, 20251.83001.88001.79001.81001.8100647,900
Feb 17, 20251.75001.90001.75001.87001.87001,743,300
Feb 14, 20251.74001.78001.71001.77001.7700740,200
Feb 13, 20251.72001.74001.71001.71001.7100310,200
Feb 12, 20251.75001.78001.72001.73001.7300340,000
Feb 11, 20251.73001.79001.73001.77001.7700455,000
Feb 10, 20251.78001.82001.73001.75001.7500552,800
Feb 7, 20251.80001.84001.77001.78001.7800725,200
Feb 6, 20251.89001.89001.79001.84001.84001,150,000
Feb 5, 20251.82001.91001.81001.86001.86001,469,300
Feb 4, 20251.82001.84001.79001.80001.8000428,800
Feb 3, 20251.90001.90001.79001.82001.82001,035,600
Jan 31, 20251.89001.90001.84001.86001.8600521,100
Jan 30, 20251.85001.89001.82001.88001.88001,033,600
Jan 29, 20251.94001.94001.83001.83001.8300631,900
Jan 28, 20251.96001.98001.88001.92001.9200396,800
Jan 27, 20251.86001.99001.83001.94001.94001,152,600
Jan 24, 20251.88001.89001.83001.84001.8400389,800
Jan 23, 20251.88001.88001.83001.85001.8500240,300
Jan 22, 20251.88001.89001.83001.86001.8600428,800
Jan 21, 20251.83001.85001.82001.84001.8400313,800
Jan 20, 20251.88001.91001.83001.83001.8300644,600
Jan 17, 20251.90001.92001.82001.89001.8900462,800
Jan 16, 20251.93001.93001.83001.89001.8900494,600
Jan 15, 20251.82001.93001.82001.90001.9000898,300
Jan 14, 20251.84001.88001.81001.81001.8100505,400
Jan 13, 20251.89001.89001.84001.84001.8400224,700
Jan 10, 20251.88001.91001.82001.87001.8700842,900
Jan 9, 20251.95001.95001.83001.89001.89001,430,100
Jan 8, 20252.04002.04001.91001.95001.9500942,700
Jan 7, 20252.01002.14001.99002.05002.05001,607,200
Jan 6, 20251.93002.05001.93002.01002.01001,906,100
Jan 3, 20251.92002.02001.90001.92001.92003,322,500
Jan 2, 20251.86001.92001.83001.87001.8700839,700
Dec 30, 20242.04002.07001.87001.90001.90001,102,300
Dec 27, 20242.05002.09001.99002.04002.0400910,300
Dec 26, 20242.05002.07001.95002.05002.05001,426,200
Dec 23, 20241.85002.01001.78001.92001.92001,522,900
Dec 20, 20241.76001.84001.74001.84001.84001,808,800
Dec 19, 20241.72001.77001.68001.75001.75001,576,400
Dec 18, 20241.90001.92001.72001.72001.7200888,400
Dec 17, 20241.90001.92001.82001.90001.90001,592,400
Dec 16, 20242.01002.05001.90001.91001.9100746,900
Dec 13, 20242.06002.13002.00002.01002.01001,426,700
Dec 12, 20242.15002.15002.03002.13002.1300908,300
Dec 11, 20242.14002.21002.08002.16002.1600729,200
Dec 10, 20242.10002.13002.07002.11002.1100829,200
Dec 9, 20242.18002.23002.03002.06002.06001,314,500
Dec 6, 20242.20002.37002.14002.18002.18001,106,300
Dec 5, 20242.20002.26002.20002.20002.2000461,300
Dec 4, 20242.27002.27002.18002.21002.21001,027,300
Dec 3, 20242.32002.35002.25002.30002.3000544,200
Dec 2, 20242.27002.40002.21002.29002.2900639,300
Nov 29, 20242.19002.26002.05002.26002.26001,319,500
Nov 28, 20242.34002.34002.15002.18002.1800964,300
Nov 27, 20242.49002.50002.33002.36002.3600679,900
Nov 26, 20242.41002.53002.39002.46002.4600717,400
Nov 25, 20242.26002.48002.26002.40002.4000631,100
Nov 22, 20242.26002.32002.22002.31002.3100576,500
Nov 21, 20242.30002.30002.20002.24002.2400458,000
Nov 19, 20242.22002.33002.19002.30002.3000771,200
Nov 18, 20242.17002.32002.10002.18002.1800980,500
Nov 14, 20242.27002.27002.15002.15002.15001,091,400
Nov 13, 20242.34002.36002.18002.27002.27001,815,800
Nov 12, 20242.44002.47002.31002.34002.3400719,300
Nov 11, 20242.50002.51002.40002.42002.4200783,700
Nov 8, 20242.55002.55002.45002.48002.48001,207,000
Nov 7, 20242.67002.82002.53002.58002.58001,275,300
Nov 6, 20242.62002.72002.58002.70002.7000684,200
Nov 5, 20242.56002.75002.54002.65002.6500853,200
Nov 4, 20242.54002.62002.52002.56002.5600747,800
Nov 1, 20242.67002.67002.53002.53002.5300965,200
Oct 31, 20242.63002.75002.59002.65002.65001,103,300
Oct 30, 20242.60002.63002.57002.63002.6300499,800
Oct 29, 20242.65002.65002.57002.60002.60001,069,900
Oct 28, 20242.67002.72002.60002.62002.62001,213,900
Oct 25, 20242.71002.73002.64002.66002.6600637,900
Oct 24, 20242.69002.75002.67002.70002.7000641,100
Oct 23, 20242.68002.72002.64002.68002.6800512,600
Oct 22, 20242.80002.80002.67002.69002.69001,088,700
Oct 21, 20242.88002.90002.77002.78002.7800610,100
Oct 18, 20242.98002.98002.86002.88002.8800449,300
Oct 17, 20242.94002.99002.91002.97002.9700311,000
Oct 16, 20243.00003.00002.93002.99002.9900497,900
Oct 15, 20242.97003.04002.92002.96002.9600338,100
Oct 14, 20242.95003.03002.95002.96002.9600608,100
Oct 11, 20242.94003.04002.91002.98002.9800508,500
Oct 10, 20243.05003.05002.89002.99002.9900899,600
Oct 9, 20243.13003.13003.00003.02003.0200615,700
Oct 8, 20243.05003.12003.05003.10003.1000638,300
Oct 7, 20243.00003.02002.95003.01003.0100615,600
Oct 4, 20242.95003.00002.91002.99002.9900463,200
Oct 3, 20242.88002.96002.81002.95002.9500748,100
Oct 2, 20242.81003.00002.80002.91002.91001,110,900
Oct 1, 20242.78002.90002.74002.78002.78001,054,300
Sep 30, 20242.74002.78002.69002.69002.6900720,100
Sep 27, 20242.72002.84002.68002.72002.72001,004,300
Sep 26, 20242.80002.80002.64002.65002.65001,055,400
Sep 25, 20242.78002.79002.70002.71002.7100567,600
Sep 24, 20242.70002.82002.70002.77002.7700776,300
Sep 23, 20242.78002.78002.65002.70002.70001,162,400
Sep 20, 20242.99002.99002.75002.75002.75003,806,100
Sep 19, 20243.08003.09002.98002.98002.9800801,700
Sep 18, 20243.13003.14003.04003.06003.0600945,400
Sep 17, 20243.25003.25003.10003.10003.1000530,700
Sep 16, 20243.00003.29003.00003.21003.21002,156,200
Sep 13, 20243.01003.13003.01003.01003.0100697,000
Sep 12, 20243.03003.05002.95003.00003.0000482,100
Sep 11, 20243.05003.05002.93003.01003.0100475,800
Sep 10, 20243.06003.06002.96003.03003.0300636,200
Sep 9, 20243.11003.11002.90003.02003.0200925,300
Sep 6, 20243.17003.25003.07003.07003.0700664,300
Sep 5, 20243.13003.31003.13003.18003.1800890,400
Sep 4, 20243.13003.21003.11003.14003.1400570,100
Sep 3, 20243.14003.22003.03003.11003.1100911,200
Sep 2, 20243.02003.15002.96003.10003.1000936,700
Aug 30, 20243.27003.27002.99002.99002.99001,552,300
Aug 29, 20243.33003.35003.20003.27003.2700823,400
Aug 28, 20243.35003.40003.28003.36003.3600800,000
Aug 27, 20243.33003.40003.29003.33003.3300690,300
Aug 26, 20243.34003.38003.25003.30003.3000868,300
Aug 23, 20243.28003.45003.28003.30003.30001,029,900
Aug 22, 20243.41003.45003.25003.33003.3300690,500
Aug 21, 20243.37003.48003.37003.39003.3900764,100
Aug 20, 20243.44003.54003.30003.36003.36001,007,400
Aug 19, 20243.31003.45003.25003.40003.40001,506,200
Aug 16, 20243.02003.28002.98003.22003.22001,344,500
Aug 15, 20242.95003.17002.88002.97002.97002,795,400
Aug 14, 20242.88002.92002.76002.80002.80001,008,200
Aug 13, 20242.86002.94002.72002.87002.87001,348,100
Aug 12, 20243.02003.05002.87002.87002.8700701,300
Aug 9, 20242.91003.03002.81002.98002.98001,161,500
Aug 8, 20242.67002.90002.67002.88002.88001,336,700
Aug 7, 20242.64002.72002.63002.67002.6700861,100
Aug 6, 20242.65002.70002.56002.61002.6100719,400
Aug 5, 20242.56002.68002.51002.61002.61001,407,500
Aug 2, 20242.66002.74002.57002.70002.70001,257,000
Aug 1, 20242.74002.79002.66002.67002.67001,658,400
Jul 31, 20242.78002.85002.75002.75002.75001,334,900
Jul 30, 20242.74002.84002.74002.74002.74001,173,800
Jul 29, 20242.95002.95002.74002.75002.75001,645,500
Jul 26, 20242.96002.99002.86002.92002.92001,437,600
Jul 25, 20243.13003.24002.96002.98002.98001,095,900
Jul 24, 20243.37003.38003.09003.13003.13001,422,600
Jul 23, 20243.53003.53003.30003.34003.3400772,400
Jul 22, 20243.50003.78003.42003.44003.44001,254,200
Jul 19, 20243.50003.63003.41003.51003.51001,461,400
Jul 18, 20243.71003.74003.46003.49003.49001,086,700
Jul 17, 20243.85003.95003.70003.70003.70001,385,600
Jul 16, 20243.64004.05003.64003.85003.85002,112,800
Jul 15, 20243.65003.70003.53003.65003.6500954,200
Jul 12, 20243.32003.70003.27003.65003.65001,974,100
Jul 11, 20243.48003.56003.31003.31003.31001,694,100
Jul 10, 20243.52003.69003.45003.45003.45001,644,900
Jul 9, 20243.36003.53003.30003.50003.50001,212,900
Jul 8, 20243.20003.50003.15003.37003.37001,618,800
Jul 5, 20242.99003.20002.89003.18003.18001,607,200
Jul 4, 20243.00003.02002.94002.94002.94001,451,900
Jul 3, 20242.86002.94002.85002.92002.92001,265,000
Jul 2, 20242.87002.89002.79002.83002.83001,161,500
Jul 1, 20242.73002.99002.70002.91002.91001,840,700
Jun 28, 20242.87002.89002.75002.77002.7700843,100
Jun 27, 20242.67002.86002.60002.84002.84002,148,300
Jun 26, 20242.90002.92002.68002.68002.68003,080,400
Jun 25, 20243.01003.07002.92002.92002.92001,471,400
Jun 24, 20242.98003.10002.97003.05003.05001,458,900
Jun 21, 20243.03003.11002.94002.98002.98001,552,200
Jun 20, 20243.11003.14002.96003.05003.05002,742,900
Jun 19, 20243.14003.27002.92003.02003.02005,535,900
Jun 18, 20243.69003.74003.15003.15003.15004,879,300
Jun 17, 20244.08004.22003.62003.69003.69007,079,900
Jun 14, 20244.93005.29004.17004.22004.22007,979,500
Jun 13, 20244.74004.93004.27004.70004.70003,829,200
Jun 12, 20244.62004.92004.40004.76004.76003,623,800
Jun 11, 20244.11004.81003.97004.66004.66003,586,500
Jun 10, 20244.15004.29003.89004.08004.08004,408,400
Jun 7, 20244.05004.18003.85003.90003.90001,362,100
Jun 6, 20243.80004.03003.75003.98003.9800937,800
Jun 5, 20243.80003.92003.75003.77003.7700570,700
Jun 4, 20243.85004.18003.65003.78003.78001,637,500
Jun 3, 20243.60003.93003.58003.81003.81001,585,500
May 31, 20243.65003.65003.35003.42003.42003,872,800
May 29, 20243.86004.03003.51003.55003.55001,362,600
May 28, 20244.37004.42003.75003.85003.85001,465,500
May 27, 20244.26004.43004.13004.30004.30001,172,900
May 24, 20243.75004.36003.63004.27004.27001,725,700
May 23, 20243.38003.90003.32003.82003.82001,350,400
May 22, 20243.70003.80003.36003.36003.36001,054,300
May 21, 20243.71003.80003.53003.76003.7600676,300
May 20, 20243.35003.68003.33003.68003.68001,783,200
May 17, 20243.43003.43003.27003.32003.3200808,700
May 16, 20243.43003.48003.27003.40003.40001,565,700
May 15, 20243.55003.64003.31003.49003.49001,153,900
May 14, 20243.57003.75003.55003.57003.5700756,100
May 13, 20243.83003.89003.66003.71003.7100894,400
May 10, 20244.07004.20003.78003.78003.78001,037,900
May 9, 20244.30004.30004.05004.06004.0600696,100
May 8, 20244.37004.44004.25004.30004.3000330,500
May 7, 20244.35004.50004.25004.37004.3700365,400
May 6, 20244.65004.71004.29004.29004.2900555,700
May 3, 20244.79004.84004.67004.69004.6900781,900
May 2, 20244.82004.82004.65004.70004.7000476,700
Apr 30, 20244.61004.81004.57004.70004.7000705,800
Apr 29, 20244.60004.86004.52004.71004.7100726,800
Apr 26, 20244.37004.60004.37004.60004.6000364,800
Apr 25, 20244.23004.37004.19004.37004.3700316,000