Diagnósticos da América S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	8.460	8.460	8.070	8.190	8.190	250,200
2023-03-06	8.250	8.550	8.160	8.450	8.450	316,100
2023-03-03	8.650	8.650	8.160	8.190	8.190	288,200
2023-03-02	9.020	9.020	8.560	8.560	8.560	222,600
2023-03-01	9.250	9.370	8.760	9.020	9.020	256,600
2023-02-28	9.720	9.750	9.240	9.240	9.240	175,400
2023-02-27	10.190	10.200	9.730	9.730	9.730	160,300
2023-02-24	10.140	10.140	9.850	10.090	10.090	144,200
2023-02-23	10.120	10.220	9.880	10.130	10.130	333,800
2023-02-22	10.940	10.940	10.120	10.120	10.120	229,300
2023-02-17	10.980	11.310	10.840	10.950	10.950	200,000
2023-02-16	10.160	11.170	10.030	11.170	11.170	192,900
2023-02-15	10.460	10.510	10.060	10.130	10.130	197,600
2023-02-14	9.470	10.450	9.320	10.450	10.450	308,300
2023-02-13	9.480	9.560	9.200	9.470	9.470	260,200
2023-02-10	9.910	10.020	9.450	9.450	9.450	181,700
2023-02-08	10.320	10.320	10.050	10.050	10.050	182,300
2023-02-07	10.690	10.710	10.290	10.290	10.290	114,500
2023-02-06	10.910	10.980	10.510	10.630	10.630	172,400
2023-02-03	10.990	11.300	10.850	10.910	10.910	266,700
2023-02-02	11.050	11.440	10.890	11.030	11.030	712,000
2023-02-01	10.900	11.130	10.710	11.130	11.130	328,400
2023-01-31	10.960	11.060	10.800	10.970	10.970	205,300
2023-01-30	11.600	11.680	10.880	10.890	10.890	287,100
2023-01-27	11.560	11.830	11.340	11.610	11.610	231,900
2023-01-26	11.800	11.970	11.560	11.620	11.620	188,400
2023-01-25	11.750	11.970	11.650	11.710	11.710	211,700
2023-01-24	11.770	11.910	11.680	11.750	11.750	154,100
2023-01-23	11.960	12.110	11.700	11.700	11.700	137,000
2023-01-20	12.000	12.130	11.730	11.940	11.940	169,300
2023-01-19	12.160	12.190	11.850	11.900	11.900	167,300
2023-01-18	11.830	12.570	11.810	12.230	12.230	508,400
2023-01-17	12.120	12.340	11.800	11.800	11.800	242,500
2023-01-16	12.560	12.570	12.070	12.070	12.070	258,000
2023-01-13	13.120	13.120	12.500	12.560	12.560	311,600
2023-01-12	13.270	13.520	12.930	13.160	13.160	318,300
2023-01-11	13.300	13.470	13.060	13.300	13.300	311,300
2023-01-10	12.930	13.410	12.860	13.230	13.230	524,900
2023-01-09	12.600	13.140	12.500	12.980	12.980	326,300
2023-01-06	13.020	13.140	12.710	12.870	12.870	349,300
2023-01-05	13.100	13.150	12.640	13.000	13.000	335,300
2023-01-04	12.870	13.120	12.520	12.860	12.860	281,100
2023-01-03	13.450	13.560	12.580	12.840	12.840	272,600
2023-01-02	13.660	13.690	12.830	13.380	13.380	396,900
2022-12-29	14.280	14.280	13.650	13.730	13.730	1,388,300
2022-12-28	13.560	14.400	13.560	13.960	13.960	249,500
2022-12-27	13.930	13.930	13.430	13.800	13.800	193,700
2022-12-26	14.280	14.280	13.390	14.000	14.000	495,400
2022-12-23	13.810	14.400	13.430	14.000	13.903	173,900
2022-12-22	13.530	13.690	13.330	13.500	13.407	251,600
2022-12-21	12.990	13.640	12.920	13.500	13.407	516,700
2022-12-20	12.600	13.150	12.360	13.080	12.989	1,476,800
2022-12-19	12.670	12.980	12.490	12.590	12.503	182,400
2022-12-16	12.720	12.790	12.310	12.480	12.394	247,300
2022-12-15	12.790	13.090	12.470	12.600	12.513	237,200
2022-12-14	12.690	12.910	12.260	12.830	12.741	274,500
2022-12-13	13.130	13.510	12.730	12.730	12.642	303,300
2022-12-12	13.240	13.800	13.080	13.150	13.059	233,300
2022-12-09	14.060	14.080	13.270	13.370	13.277	210,600
2022-12-08	13.890	14.430	13.720	13.980	13.883	511,100

← NewerPage 16 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.