Diagnósticos da América S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 3.380 | 3.900 | 3.320 | 3.820 | 3.820 | 1,296,900 |
| 2024-05-22 | 3.700 | 3.800 | 3.360 | 3.360 | 3.360 | 1,041,400 |
| 2024-05-21 | 3.710 | 3.800 | 3.530 | 3.760 | 3.760 | 675,100 |
| 2024-05-20 | 3.350 | 3.680 | 3.330 | 3.680 | 3.680 | 1,759,100 |
| 2024-05-17 | 3.430 | 3.430 | 3.270 | 3.320 | 3.320 | 808,700 |
| 2024-05-16 | 3.430 | 3.480 | 3.270 | 3.400 | 3.400 | 1,553,700 |
| 2024-05-15 | 3.550 | 3.640 | 3.310 | 3.490 | 3.490 | 1,153,400 |
| 2024-05-14 | 3.570 | 3.750 | 3.550 | 3.570 | 3.570 | 750,900 |
| 2024-05-13 | 3.830 | 3.890 | 3.660 | 3.710 | 3.710 | 891,600 |
| 2024-05-10 | 4.070 | 4.200 | 3.780 | 3.780 | 3.780 | 1,037,100 |
| 2024-05-09 | 4.300 | 4.300 | 4.050 | 4.060 | 4.060 | 682,800 |
| 2024-05-08 | 4.370 | 4.440 | 4.250 | 4.300 | 4.300 | 330,100 |
| 2024-05-07 | 4.350 | 4.500 | 4.250 | 4.370 | 4.370 | 364,700 |
| 2024-05-06 | 4.650 | 4.710 | 4.290 | 4.290 | 4.290 | 554,500 |
| 2024-05-03 | 4.790 | 4.840 | 4.670 | 4.690 | 4.690 | 781,300 |
| 2024-05-02 | 4.820 | 4.820 | 4.650 | 4.700 | 4.700 | 474,800 |
| 2024-04-30 | 4.610 | 4.810 | 4.570 | 4.700 | 4.700 | 705,400 |
| 2024-04-29 | 4.600 | 4.860 | 4.520 | 4.710 | 4.710 | 726,400 |
| 2024-04-26 | 4.370 | 4.600 | 4.370 | 4.600 | 4.600 | 364,800 |
| 2024-04-25 | 4.230 | 4.370 | 4.190 | 4.370 | 4.370 | 314,900 |
| 2024-04-24 | 4.340 | 4.400 | 4.240 | 4.310 | 4.310 | 434,000 |
| 2024-04-23 | 4.290 | 4.450 | 4.180 | 4.360 | 4.360 | 250,000 |
| 2024-04-22 | 4.240 | 4.520 | 4.200 | 4.310 | 4.310 | 457,400 |
| 2024-04-19 | 4.210 | 4.480 | 4.190 | 4.240 | 4.240 | 458,400 |
| 2024-04-18 | 4.210 | 4.320 | 4.120 | 4.210 | 4.210 | 588,500 |
| 2024-04-17 | 4.370 | 4.450 | 4.190 | 4.200 | 4.200 | 463,300 |
| 2024-04-16 | 4.590 | 4.590 | 4.290 | 4.360 | 4.360 | 1,314,500 |
| 2024-04-15 | 4.930 | 4.970 | 4.480 | 4.490 | 4.490 | 548,700 |
| 2024-04-12 | 5.360 | 5.360 | 4.880 | 4.890 | 4.890 | 582,800 |
| 2024-04-11 | 5.430 | 5.460 | 5.310 | 5.350 | 5.350 | 207,300 |
| 2024-04-10 | 5.660 | 5.670 | 5.300 | 5.430 | 5.430 | 439,700 |
| 2024-04-09 | 5.560 | 5.860 | 5.520 | 5.660 | 5.660 | 348,200 |
| 2024-04-08 | 5.670 | 5.670 | 5.490 | 5.540 | 5.540 | 221,100 |
| 2024-04-05 | 5.700 | 5.700 | 5.530 | 5.530 | 5.530 | 340,700 |
| 2024-04-04 | 5.710 | 5.800 | 5.610 | 5.670 | 5.670 | 260,200 |
| 2024-04-03 | 5.780 | 5.880 | 5.590 | 5.710 | 5.710 | 366,400 |
| 2024-04-02 | 5.900 | 5.900 | 5.650 | 5.800 | 5.800 | 431,000 |
| 2024-04-01 | 6.320 | 6.320 | 5.920 | 5.920 | 5.920 | 451,400 |
| 2024-03-28 | 6.890 | 6.950 | 6.030 | 6.130 | 6.130 | 1,409,900 |
| 2024-03-27 | 7.220 | 7.220 | 6.960 | 7.060 | 7.060 | 291,300 |
| 2024-03-26 | 7.190 | 7.250 | 7.010 | 7.150 | 7.150 | 192,900 |
| 2024-03-25 | 7.290 | 7.360 | 7.160 | 7.190 | 7.190 | 125,900 |
| 2024-03-22 | 7.680 | 7.680 | 7.230 | 7.230 | 7.230 | 309,700 |
| 2024-03-21 | 7.460 | 7.770 | 7.300 | 7.580 | 7.580 | 271,000 |
| 2024-03-20 | 7.310 | 7.540 | 7.140 | 7.510 | 7.510 | 299,600 |
| 2024-03-19 | 7.290 | 7.400 | 7.150 | 7.270 | 7.270 | 138,900 |
| 2024-03-18 | 7.360 | 7.380 | 7.120 | 7.270 | 7.270 | 144,600 |
| 2024-03-15 | 7.010 | 7.390 | 7.010 | 7.390 | 7.390 | 230,700 |
| 2024-03-14 | 7.140 | 7.240 | 7.020 | 7.080 | 7.080 | 323,700 |
| 2024-03-13 | 7.310 | 7.310 | 7.100 | 7.120 | 7.120 | 251,400 |
| 2024-03-12 | 7.400 | 7.420 | 7.200 | 7.240 | 7.240 | 211,100 |
| 2024-03-11 | 7.260 | 7.470 | 7.230 | 7.290 | 7.290 | 184,600 |
| 2024-03-08 | 7.620 | 7.870 | 7.200 | 7.260 | 7.260 | 482,500 |
| 2024-03-07 | 8.180 | 8.240 | 7.710 | 7.710 | 7.710 | 242,800 |
| 2024-03-06 | 7.740 | 8.290 | 7.740 | 8.180 | 8.180 | 176,600 |
| 2024-03-05 | 7.710 | 8.100 | 7.610 | 7.840 | 7.840 | 211,300 |
| 2024-03-04 | 7.930 | 8.000 | 7.700 | 7.730 | 7.730 | 193,400 |
| 2024-03-01 | 7.750 | 8.160 | 7.750 | 7.920 | 7.920 | 320,800 |
| 2024-02-29 | 7.200 | 7.920 | 7.080 | 7.920 | 7.920 | 618,300 |
| 2024-02-28 | 7.480 | 7.630 | 7.180 | 7.250 | 7.250 | 306,800 |
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.