Diagnósticos da América S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	13.880	14.160	13.710	13.820	13.724	190,100
2022-12-06	14.010	14.280	13.660	13.940	13.844	246,500
2022-12-05	15.000	15.000	13.930	14.050	13.953	218,600
2022-12-02	14.690	15.210	14.380	15.030	14.926	441,300
2022-12-01	15.410	15.510	14.590	14.590	14.489	133,900
2022-11-30	15.910	16.280	15.390	15.390	15.283	150,400
2022-11-29	15.610	16.090	15.260	16.010	15.899	199,900
2022-11-28	15.870	16.020	15.460	15.800	15.691	180,200
2022-11-25	16.400	16.440	15.790	16.050	15.939	123,000
2022-11-24	15.850	16.580	15.850	16.420	16.306	141,800
2022-11-23	15.710	15.820	15.220	15.770	15.661	191,100
2022-11-22	15.560	16.040	15.520	15.690	15.581	268,500
2022-11-21	15.720	15.880	15.360	15.540	15.432	277,500
2022-11-18	15.970	16.650	15.390	15.680	15.571	409,000
2022-11-17	16.310	16.310	15.550	15.930	15.820	338,800
2022-11-16	18.000	18.120	16.420	16.420	16.306	334,700
2022-11-14	18.120	18.800	18.120	18.260	18.134	153,300
2022-11-11	18.400	18.710	17.920	18.210	18.084	180,900
2022-11-10	20.110	20.110	18.320	18.320	18.193	183,700
2022-11-09	19.620	20.290	19.360	20.200	20.060	199,500
2022-11-08	19.690	20.240	19.310	19.420	19.286	160,800
2022-11-07	20.220	20.640	19.580	19.740	19.603	147,300
2022-11-04	20.260	20.650	20.000	20.280	20.140	118,600
2022-11-03	19.550	20.590	19.520	20.200	20.060	157,300
2022-11-01	19.340	20.220	19.210	20.000	19.862	212,500
2022-10-31	18.650	20.330	18.640	20.030	19.891	244,200
2022-10-28	18.600	19.120	18.200	19.000	18.868	108,400
2022-10-27	18.790	18.790	18.120	18.600	18.471	374,800
2022-10-26	18.790	18.800	18.030	18.550	18.422	216,600
2022-10-25	19.000	19.200	18.560	18.790	18.660	146,600
2022-10-24	19.510	19.690	19.000	19.000	18.868	180,500
2022-10-21	19.490	19.870	19.160	19.670	19.534	176,000
2022-10-20	19.880	20.150	19.580	19.790	19.653	211,600
2022-10-19	19.810	20.310	19.810	19.980	19.842	128,200
2022-10-18	19.610	20.000	19.220	20.000	19.862	294,000
2022-10-17	19.860	20.170	19.490	19.490	19.355	161,800
2022-10-14	20.270	20.600	19.720	19.720	19.583	155,200
2022-10-13	19.690	20.360	19.590	20.310	20.169	186,000
2022-10-11	20.520	20.850	19.860	19.890	19.752	124,600
2022-10-10	20.450	20.950	20.190	20.590	20.447	187,600
2022-10-07	20.700	20.930	20.320	20.490	20.348	145,500
2022-10-06	20.710	21.260	20.440	20.800	20.656	192,800
2022-10-05	20.810	20.930	20.160	20.660	20.517	181,400
2022-10-04	20.640	21.250	20.380	20.710	20.567	269,800
2022-10-03	19.070	20.480	18.970	20.350	20.209	218,200
2022-09-30	18.860	19.070	18.610	18.860	18.729	161,700
2022-09-29	19.720	19.850	18.850	18.880	18.749	187,700
2022-09-28	19.270	20.130	19.100	20.010	19.871	358,500
2022-09-27	19.410	19.530	18.950	19.250	19.117	253,100
2022-09-26	19.670	19.970	19.220	19.220	19.087	155,600
2022-09-23	19.590	20.170	19.590	19.900	19.762	224,600
2022-09-22	19.700	20.060	19.480	20.000	19.862	163,400
2022-09-21	19.470	20.010	19.310	19.750	19.613	249,500
2022-09-20	19.920	20.150	19.440	19.550	19.415	262,400
2022-09-19	20.410	20.420	19.770	19.920	19.782	411,000
2022-09-16	21.300	21.920	20.600	20.600	20.457	3,731,100
2022-09-15	21.570	21.860	21.200	21.440	21.292	572,800
2022-09-14	21.000	21.590	20.600	21.590	21.441	800,100
2022-09-13	22.370	22.370	21.140	21.200	21.053	467,400
2022-09-12	22.450	22.910	22.450	22.670	22.513	451,500

← NewerPage 17 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.