Diagnósticos da América S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	12.360	12.820	12.240	12.540	12.540	382,500
2023-08-29	12.610	12.710	11.740	12.380	12.380	694,400
2023-08-28	12.820	13.010	12.490	12.500	12.500	485,400
2023-08-25	12.950	13.030	12.760	12.890	12.890	553,800
2023-08-24	13.490	13.560	12.730	12.870	12.870	706,500
2023-08-23	13.410	13.550	12.930	13.270	13.270	1,668,800
2023-08-22	13.200	13.470	12.980	13.300	13.300	1,124,600
2023-08-21	11.910	13.230	11.820	13.110	13.110	1,665,600
2023-08-18	12.140	12.580	11.540	11.840	11.840	609,500
2023-08-17	12.250	12.630	11.820	12.150	12.150	522,100
2023-08-16	11.360	12.210	11.220	12.120	12.120	738,700
2023-08-15	10.860	11.510	10.710	11.360	11.360	504,300
2023-08-14	10.450	11.050	10.400	10.940	10.940	648,500
2023-08-11	12.360	12.550	10.450	10.550	10.550	1,478,300
2023-08-10	13.130	13.270	12.170	12.200	12.200	423,800
2023-08-09	13.960	14.070	12.890	13.130	13.130	513,000
2023-08-08	13.940	14.060	13.580	13.900	13.900	509,100
2023-08-07	13.690	14.210	13.320	14.100	14.100	721,700
2023-08-04	13.520	13.850	13.180	13.690	13.690	400,500
2023-08-03	13.030	13.580	12.960	13.480	13.480	341,200
2023-08-02	12.960	13.160	12.720	12.780	12.780	221,000
2023-08-01	13.450	13.450	12.850	13.040	13.040	292,700
2023-07-31	13.300	13.550	12.960	13.450	13.450	434,700
2023-07-28	12.800	13.340	12.750	13.130	13.130	276,700
2023-07-27	13.030	13.190	12.590	12.660	12.660	312,700
2023-07-26	13.330	13.330	12.510	12.920	12.920	586,500
2023-07-25	12.620	13.350	12.530	13.270	13.270	764,700
2023-07-24	12.180	12.510	11.850	12.350	12.350	345,300
2023-07-21	11.540	12.170	11.300	12.120	12.120	279,500
2023-07-20	11.340	11.560	11.230	11.400	11.400	273,200
2023-07-19	11.160	11.530	10.960	11.400	11.400	210,200
2023-07-18	11.450	11.550	11.150	11.370	11.370	152,600
2023-07-17	11.360	11.650	10.820	11.400	11.400	578,200
2023-07-14	12.090	12.260	11.160	11.300	11.300	652,000
2023-07-13	13.030	13.030	12.050	12.190	12.190	476,800
2023-07-12	13.260	13.950	12.820	12.900	12.900	650,000
2023-07-11	13.000	13.350	12.450	13.220	13.220	382,800
2023-07-10	13.010	13.210	12.650	12.960	12.960	271,800
2023-07-07	12.940	13.320	12.800	13.010	13.010	556,200
2023-07-06	12.670	13.100	12.280	12.790	12.790	704,000
2023-07-05	12.550	13.000	12.220	12.670	12.670	655,000
2023-07-04	12.800	13.040	12.480	12.740	12.740	305,900
2023-07-03	11.860	13.280	11.820	12.800	12.800	1,440,400
2023-06-30	11.480	12.600	11.400	11.830	11.830	1,343,800
2023-06-29	10.700	11.480	10.470	11.400	11.400	547,400
2023-06-28	11.050	11.550	10.620	10.620	10.620	875,300
2023-06-27	11.060	11.130	10.260	11.000	11.000	508,700
2023-06-26	11.220	11.220	10.670	11.070	11.070	319,100
2023-06-23	10.780	11.400	10.720	11.220	11.220	484,100
2023-06-22	11.000	11.000	10.390	10.850	10.850	459,500
2023-06-21	10.550	10.950	10.270	10.900	10.900	400,300
2023-06-20	10.270	10.600	10.110	10.600	10.600	405,700
2023-06-19	9.990	10.360	9.870	10.230	10.230	343,300
2023-06-16	10.180	10.320	9.810	9.810	9.810	817,800
2023-06-15	9.890	10.260	9.720	10.180	10.180	1,548,500
2023-06-14	9.810	9.980	9.560	9.860	9.860	683,100
2023-06-13	10.730	10.740	9.700	9.750	9.750	1,143,900
2023-06-12	11.200	11.200	10.470	10.700	10.700	1,383,700
2023-06-09	11.440	11.580	11.080	11.140	11.140	423,700
2023-06-07	11.130	11.550	10.720	11.290	11.290	774,100

← NewerPage 14 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.