Diagnósticos da América S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 3.020 | 3.280 | 2.980 | 3.220 | 3.220 | 1,309,600 |
| 2024-08-15 | 2.950 | 3.170 | 2.880 | 2.970 | 2.970 | 2,785,500 |
| 2024-08-14 | 2.880 | 2.920 | 2.760 | 2.800 | 2.800 | 1,007,100 |
| 2024-08-13 | 2.860 | 2.940 | 2.720 | 2.870 | 2.870 | 1,336,100 |
| 2024-08-12 | 3.020 | 3.050 | 2.870 | 2.870 | 2.870 | 668,400 |
| 2024-08-09 | 2.910 | 3.030 | 2.810 | 2.980 | 2.980 | 1,159,900 |
| 2024-08-08 | 2.670 | 2.900 | 2.670 | 2.880 | 2.880 | 1,322,900 |
| 2024-08-07 | 2.640 | 2.720 | 2.630 | 2.670 | 2.670 | 859,300 |
| 2024-08-06 | 2.650 | 2.700 | 2.560 | 2.610 | 2.610 | 711,400 |
| 2024-08-05 | 2.560 | 2.680 | 2.510 | 2.610 | 2.610 | 1,402,600 |
| 2024-08-02 | 2.660 | 2.740 | 2.570 | 2.700 | 2.700 | 1,226,800 |
| 2024-08-01 | 2.740 | 2.790 | 2.660 | 2.670 | 2.670 | 1,639,500 |
| 2024-07-31 | 2.780 | 2.850 | 2.750 | 2.750 | 2.750 | 1,313,600 |
| 2024-07-30 | 2.740 | 2.840 | 2.740 | 2.740 | 2.740 | 1,163,600 |
| 2024-07-29 | 2.950 | 2.950 | 2.740 | 2.750 | 2.750 | 1,612,600 |
| 2024-07-26 | 2.960 | 2.990 | 2.860 | 2.920 | 2.920 | 1,420,600 |
| 2024-07-25 | 3.130 | 3.240 | 2.960 | 2.980 | 2.980 | 1,080,500 |
| 2024-07-24 | 3.370 | 3.380 | 3.090 | 3.130 | 3.130 | 1,418,400 |
| 2024-07-23 | 3.530 | 3.530 | 3.300 | 3.340 | 3.340 | 769,500 |
| 2024-07-22 | 3.500 | 3.780 | 3.420 | 3.440 | 3.440 | 1,253,100 |
| 2024-07-19 | 3.500 | 3.630 | 3.410 | 3.510 | 3.510 | 1,461,400 |
| 2024-07-18 | 3.710 | 3.740 | 3.460 | 3.490 | 3.490 | 1,062,600 |
| 2024-07-17 | 3.850 | 3.950 | 3.700 | 3.700 | 3.700 | 1,381,200 |
| 2024-07-16 | 3.640 | 4.050 | 3.640 | 3.850 | 3.850 | 1,975,100 |
| 2024-07-15 | 3.650 | 3.700 | 3.530 | 3.650 | 3.650 | 953,600 |
| 2024-07-12 | 3.320 | 3.700 | 3.270 | 3.650 | 3.650 | 1,966,300 |
| 2024-07-11 | 3.480 | 3.560 | 3.310 | 3.310 | 3.310 | 1,626,900 |
| 2024-07-10 | 3.520 | 3.690 | 3.450 | 3.450 | 3.450 | 1,594,300 |
| 2024-07-09 | 3.360 | 3.530 | 3.300 | 3.500 | 3.500 | 1,208,600 |
| 2024-07-08 | 3.200 | 3.500 | 3.150 | 3.370 | 3.370 | 1,608,000 |
| 2024-07-05 | 2.990 | 3.200 | 2.890 | 3.180 | 3.180 | 1,588,300 |
| 2024-07-04 | 3.000 | 3.020 | 2.940 | 2.940 | 2.940 | 1,406,600 |
| 2024-07-03 | 2.860 | 2.940 | 2.850 | 2.920 | 2.920 | 1,257,200 |
| 2024-07-02 | 2.870 | 2.890 | 2.790 | 2.830 | 2.830 | 1,159,800 |
| 2024-07-01 | 2.730 | 2.990 | 2.700 | 2.910 | 2.910 | 1,829,700 |
| 2024-06-28 | 2.870 | 2.890 | 2.750 | 2.770 | 2.770 | 840,300 |
| 2024-06-27 | 2.670 | 2.860 | 2.600 | 2.840 | 2.840 | 2,099,000 |
| 2024-06-26 | 2.900 | 2.920 | 2.680 | 2.680 | 2.680 | 2,982,400 |
| 2024-06-25 | 3.010 | 3.070 | 2.920 | 2.920 | 2.920 | 1,450,500 |
| 2024-06-24 | 2.980 | 3.100 | 2.970 | 3.050 | 3.050 | 1,456,900 |
| 2024-06-21 | 3.030 | 3.110 | 2.940 | 2.980 | 2.980 | 1,539,500 |
| 2024-06-20 | 3.110 | 3.140 | 2.960 | 3.050 | 3.050 | 2,721,900 |
| 2024-06-19 | 3.140 | 3.270 | 2.920 | 3.020 | 3.020 | 5,489,000 |
| 2024-06-18 | 3.690 | 3.740 | 3.150 | 3.150 | 3.150 | 4,819,200 |
| 2024-06-17 | 4.080 | 4.220 | 3.620 | 3.690 | 3.690 | 6,950,800 |
| 2024-06-14 | 4.930 | 5.290 | 4.170 | 4.220 | 4.220 | 7,933,700 |
| 2024-06-13 | 4.740 | 4.930 | 4.270 | 4.700 | 4.700 | 3,810,000 |
| 2024-06-12 | 4.620 | 4.920 | 4.400 | 4.760 | 4.760 | 3,585,900 |
| 2024-06-11 | 4.110 | 4.810 | 3.970 | 4.660 | 4.660 | 3,573,800 |
| 2024-06-10 | 4.150 | 4.290 | 3.890 | 4.080 | 4.080 | 4,381,900 |
| 2024-06-07 | 4.050 | 4.180 | 3.850 | 3.900 | 3.900 | 1,361,700 |
| 2024-06-06 | 3.800 | 4.030 | 3.750 | 3.980 | 3.980 | 892,800 |
| 2024-06-05 | 3.800 | 3.920 | 3.750 | 3.770 | 3.770 | 548,200 |
| 2024-06-04 | 3.850 | 4.180 | 3.650 | 3.780 | 3.780 | 1,625,400 |
| 2024-06-03 | 3.600 | 3.930 | 3.580 | 3.810 | 3.810 | 1,571,200 |
| 2024-05-31 | 3.650 | 3.650 | 3.350 | 3.420 | 3.420 | 3,859,300 |
| 2024-05-29 | 3.860 | 4.030 | 3.510 | 3.550 | 3.550 | 1,346,700 |
| 2024-05-28 | 4.370 | 4.420 | 3.750 | 3.850 | 3.850 | 1,435,700 |
| 2024-05-27 | 4.260 | 4.430 | 4.130 | 4.300 | 4.300 | 1,172,400 |
| 2024-05-24 | 3.750 | 4.360 | 3.630 | 4.270 | 4.270 | 1,723,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-26 | 0.0970 BRL |
| 2021-12-27 | 0.3013 BRL |
| 2021-01-12 | 0.2854 BRL |
| 2019-12-30 | 0.5634 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.