Diagnósticos da América S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	7.170	7.490	7.170	7.320	7.320	310,700
2024-02-26	7.020	7.190	7.010	7.050	7.050	98,500
2024-02-23	7.240	7.310	7.060	7.060	7.060	171,100
2024-02-22	7.330	7.490	7.230	7.250	7.250	309,100
2024-02-21	7.410	7.410	7.210	7.340	7.340	167,800
2024-02-20	7.210	7.420	7.150	7.380	7.380	202,600
2024-02-19	7.240	7.360	7.170	7.200	7.200	246,600
2024-02-16	7.170	7.370	7.160	7.250	7.250	185,600
2024-02-15	6.990	7.450	6.930	7.310	7.310	343,700
2024-02-14	7.070	7.150	6.920	6.930	6.930	196,200
2024-02-09	7.040	7.190	6.870	7.070	7.070	400,300
2024-02-08	7.500	7.510	6.890	7.050	7.050	489,800
2024-02-07	7.670	7.680	7.460	7.550	7.550	202,100
2024-02-06	7.440	7.670	7.300	7.600	7.600	660,300
2024-02-05	7.490	7.980	7.250	7.370	7.370	677,700
2024-02-02	7.670	7.720	7.210	7.550	7.550	1,476,800
2024-02-01	8.130	8.240	7.230	7.270	7.270	849,800
2024-01-31	8.120	8.570	8.050	8.050	8.050	380,100
2024-01-30	8.350	8.490	8.000	8.180	8.180	277,000
2024-01-29	8.590	8.740	8.360	8.390	8.390	237,400
2024-01-26	8.820	8.840	8.570	8.590	8.590	209,400
2024-01-25	8.710	8.900	8.660	8.730	8.730	213,800
2024-01-24	8.750	8.950	8.700	8.710	8.710	178,000
2024-01-23	8.810	9.010	8.700	8.710	8.710	394,000
2024-01-22	9.060	9.060	8.700	8.730	8.730	290,700
2024-01-19	8.610	9.120	8.510	8.950	8.950	356,900
2024-01-18	8.790	8.800	8.500	8.600	8.600	371,200
2024-01-17	8.710	8.830	8.500	8.650	8.650	405,200
2024-01-16	9.140	9.190	8.700	8.700	8.700	339,600
2024-01-15	9.390	9.390	9.100	9.150	9.150	119,000
2024-01-12	9.290	9.490	9.150	9.310	9.310	245,700
2024-01-11	9.250	9.250	9.030	9.240	9.240	224,700
2024-01-10	9.400	9.400	9.160	9.170	9.170	163,500
2024-01-09	9.310	9.420	9.160	9.300	9.300	142,200
2024-01-08	9.110	9.520	8.980	9.380	9.380	292,100
2024-01-05	9.250	9.450	9.050	9.110	9.110	323,900
2024-01-04	9.130	9.230	9.010	9.220	9.220	207,400
2024-01-03	9.180	9.390	9.010	9.150	9.150	311,600
2024-01-02	9.850	9.850	9.060	9.170	9.170	581,500
2023-12-28	9.780	9.940	9.600	9.620	9.620	371,300
2023-12-27	9.800	10.000	9.720	9.790	9.790	280,400
2023-12-26	10.280	10.300	9.800	9.830	9.830	220,500
2023-12-22	9.910	10.300	9.800	10.170	10.170	247,900
2023-12-21	9.820	9.920	9.640	9.910	9.910	182,300
2023-12-20	9.270	9.920	9.200	9.740	9.740	445,600
2023-12-19	9.320	9.560	9.300	9.300	9.300	154,700
2023-12-18	9.700	9.700	9.390	9.390	9.390	156,800
2023-12-15	9.260	9.700	9.200	9.700	9.700	278,600
2023-12-14	9.580	9.920	9.270	9.280	9.280	474,400
2023-12-13	9.100	9.550	9.080	9.550	9.550	404,400
2023-12-12	9.140	9.260	9.020	9.060	9.060	202,500
2023-12-11	9.310	9.380	9.140	9.140	9.140	158,200
2023-12-08	9.400	9.450	9.230	9.400	9.400	173,200
2023-12-07	9.280	9.450	9.280	9.400	9.400	176,000
2023-12-06	9.310	9.480	9.260	9.290	9.290	152,100
2023-12-05	9.230	9.520	9.170	9.310	9.310	348,000
2023-12-04	9.090	9.300	9.090	9.170	9.170	289,200
2023-12-01	8.950	9.220	8.910	9.220	9.220	846,400
2023-11-30	9.160	9.340	9.080	9.190	9.190	356,700
2023-11-29	9.200	9.440	9.050	9.160	9.160	572,700

← NewerPage 12 of 21 · 1,247 trading daysOlder →

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.