Diagnósticos da América S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	9.220	9.340	9.060	9.180	9.180	689,200
2023-11-27	9.220	9.350	9.180	9.220	9.220	283,200
2023-11-24	9.530	9.730	9.190	9.270	9.270	425,800
2023-11-23	9.600	9.890	9.520	9.640	9.640	139,800
2023-11-22	9.730	9.970	9.520	9.550	9.550	487,400
2023-11-21	10.160	10.290	9.610	9.640	9.640	488,200
2023-11-20	10.160	10.310	10.070	10.290	10.290	227,600
2023-11-17	10.420	10.540	10.020	10.150	10.150	328,400
2023-11-16	10.550	10.680	10.240	10.400	10.400	449,300
2023-11-14	9.980	10.740	9.980	10.550	10.550	680,800
2023-11-13	10.000	10.060	9.690	10.030	10.030	488,800
2023-11-10	10.010	10.270	9.600	10.020	10.020	614,900
2023-11-09	10.450	10.510	9.770	10.000	10.000	504,700
2023-11-08	10.500	10.680	10.250	10.460	10.460	325,300
2023-11-07	10.430	10.560	10.050	10.490	10.490	632,300
2023-11-06	10.950	10.950	10.250	10.420	10.420	255,800
2023-11-03	10.130	10.970	10.020	10.950	10.950	639,200
2023-11-01	9.700	9.960	9.480	9.890	9.890	422,600
2023-10-31	9.400	9.800	9.000	9.690	9.690	958,500
2023-10-30	9.970	9.980	9.450	9.500	9.500	514,200
2023-10-27	10.110	10.280	9.730	9.850	9.850	540,800
2023-10-26	10.050	10.440	9.770	10.060	10.060	737,600
2023-10-25	10.740	11.100	10.020	10.210	10.210	525,800
2023-10-24	10.110	10.910	10.110	10.850	10.850	491,000
2023-10-23	9.380	10.050	9.350	9.890	9.890	394,700
2023-10-20	9.210	9.590	9.150	9.470	9.470	480,900
2023-10-19	9.730	9.980	9.270	9.290	9.290	679,100
2023-10-18	10.120	10.180	9.620	9.770	9.770	469,200
2023-10-17	10.600	10.800	10.100	10.150	10.150	507,600
2023-10-16	11.040	11.210	10.610	10.610	10.610	471,800
2023-10-13	11.720	11.720	10.890	10.960	10.960	515,000
2023-10-11	12.280	12.480	11.750	11.750	11.750	301,800
2023-10-10	11.520	12.340	11.520	12.250	12.250	371,100
2023-10-09	11.140	11.550	10.840	11.450	11.450	343,100
2023-10-06	12.000	12.000	11.120	11.300	11.300	471,800
2023-10-05	12.430	12.520	11.850	12.000	12.000	290,200
2023-10-04	12.220	12.750	11.880	12.400	12.400	819,800
2023-10-03	11.690	12.440	11.680	11.980	11.980	1,008,300
2023-10-02	12.400	12.410	11.720	11.890	11.890	367,600
2023-09-29	12.970	13.500	12.370	12.370	12.370	771,600
2023-09-28	12.300	13.100	12.230	12.850	12.850	331,500
2023-09-27	11.840	12.490	11.750	12.300	12.300	517,400
2023-09-26	11.500	11.830	11.360	11.730	11.730	251,100
2023-09-25	11.710	11.780	11.350	11.610	11.610	259,500
2023-09-22	11.490	11.740	11.380	11.700	11.700	290,800
2023-09-21	11.880	11.920	11.250	11.360	11.360	478,900
2023-09-20	11.650	12.550	11.640	12.180	12.180	495,400
2023-09-19	11.510	11.810	11.270	11.720	11.720	586,600
2023-09-18	13.000	13.000	11.450	11.450	11.450	675,300
2023-09-15	13.170	13.560	12.980	12.980	12.980	8,875,400
2023-09-14	12.820	13.220	12.730	13.130	13.130	1,634,800
2023-09-13	12.800	12.980	12.520	12.700	12.700	719,800
2023-09-12	12.040	13.120	12.040	12.800	12.800	873,400
2023-09-11	11.850	12.190	11.600	12.030	12.030	631,200
2023-09-08	11.200	12.030	11.200	11.850	11.850	471,600
2023-09-06	10.940	11.620	10.910	11.500	11.500	821,000
2023-09-05	10.830	11.120	10.520	10.850	10.850	635,500
2023-09-04	10.670	11.240	10.630	10.820	10.820	847,600
2023-09-01	11.110	11.160	10.210	10.650	10.650	4,489,300
2023-08-31	12.560	12.810	10.900	11.020	11.020	4,571,900

← NewerPage 13 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.