Diagnósticos da América S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	11.100	11.300	10.840	11.000	11.000	1,782,200
2023-06-02	10.990	11.420	10.520	10.720	10.720	1,999,400
2023-06-01	10.790	10.900	10.440	10.900	10.900	3,594,400
2023-05-31	10.440	11.030	10.260	10.760	10.760	940,800
2023-05-30	11.000	11.140	10.050	10.440	10.440	529,100
2023-05-29	11.440	11.440	10.830	11.000	11.000	375,900
2023-05-26	11.760	11.850	11.180	11.330	11.330	445,000
2023-05-25	11.160	11.860	11.160	11.510	11.510	698,000
2023-05-24	11.140	11.590	10.980	11.060	11.060	617,400
2023-05-23	10.880	11.250	10.650	11.150	11.150	420,100
2023-05-22	11.050	11.350	10.730	10.990	10.990	426,700
2023-05-19	11.310	11.730	10.900	10.960	10.960	725,500
2023-05-18	10.300	11.540	10.280	11.240	11.240	586,000
2023-05-17	9.900	10.410	9.740	10.300	10.300	426,500
2023-05-16	10.930	11.040	9.840	9.930	9.930	576,700
2023-05-15	11.030	11.400	10.690	10.880	10.880	840,600
2023-05-12	11.450	11.990	10.830	11.080	11.080	523,800
2023-05-11	10.920	11.890	10.730	11.730	11.730	897,600
2023-05-10	9.690	11.150	9.550	10.980	10.980	703,600
2023-05-09	10.490	10.700	9.650	9.690	9.690	1,338,500
2023-05-08	9.960	10.520	9.930	10.320	10.320	442,100
2023-05-05	9.770	9.950	9.230	9.840	9.840	511,600
2023-05-04	9.310	9.860	9.100	9.420	9.420	634,200
2023-05-03	8.500	9.700	8.480	9.400	9.400	511,800
2023-05-02	8.200	8.600	8.100	8.500	8.500	1,633,700
2023-04-28	7.240	8.450	7.120	8.450	8.450	2,565,100
2023-04-27	6.640	7.240	6.640	7.180	7.180	788,000
2023-04-26	6.770	7.000	6.570	6.610	6.610	544,600
2023-04-25	7.030	7.030	6.740	6.830	6.830	302,700
2023-04-24	7.000	7.250	6.920	7.100	7.100	1,319,800
2023-04-20	7.050	7.150	6.730	7.000	7.000	1,255,800
2023-04-19	7.990	8.020	6.960	6.970	6.970	719,400
2023-04-18	8.320	8.320	7.980	8.020	8.020	155,800
2023-04-17	8.530	8.590	8.180	8.220	8.220	135,200
2023-04-14	8.250	8.500	8.090	8.310	8.310	322,000
2023-04-13	8.420	8.520	8.160	8.210	8.210	290,900
2023-04-12	8.420	8.820	8.290	8.380	8.380	700,900
2023-04-11	7.730	9.150	7.600	8.550	8.550	648,600
2023-04-10	7.460	7.730	7.280	7.600	7.600	188,100
2023-04-05	7.240	7.870	7.150	7.660	7.660	304,400
2023-04-04	7.100	7.260	6.850	7.210	7.210	375,400
2023-04-03	7.430	7.470	7.010	7.010	7.010	198,500
2023-03-31	7.770	7.770	7.470	7.470	7.470	301,700
2023-03-30	7.710	7.940	7.530	7.700	7.700	385,300
2023-03-29	7.980	8.160	7.360	7.520	7.520	398,300
2023-03-28	8.300	8.460	7.620	8.120	8.120	1,175,900
2023-03-27	7.850	8.350	7.850	8.130	8.130	359,900
2023-03-24	7.560	7.600	7.250	7.600	7.600	254,800
2023-03-23	7.530	7.760	7.340	7.590	7.590	381,500
2023-03-22	6.810	7.460	6.660	7.460	7.460	757,700
2023-03-21	7.220	7.230	6.710	6.790	6.790	422,200
2023-03-20	7.600	7.640	7.150	7.150	7.150	190,700
2023-03-17	7.750	7.850	7.490	7.560	7.560	395,900
2023-03-16	7.870	8.100	7.700	7.710	7.710	259,000
2023-03-15	7.560	8.000	7.430	7.980	7.980	268,700
2023-03-14	7.900	8.010	7.490	7.660	7.660	357,700
2023-03-13	7.840	8.020	7.800	7.810	7.810	162,900
2023-03-10	8.170	8.310	7.780	7.940	7.940	195,700
2023-03-09	8.300	8.400	8.120	8.120	8.120	280,800
2023-03-08	8.190	8.450	8.190	8.300	8.300	455,100

← NewerPage 15 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.