Diagnósticos da América S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	16.820	17.730	16.130	17.040	16.922	328,100
2022-06-14	17.000	17.400	16.650	16.680	16.565	200,300
2022-06-13	17.600	17.600	17.030	17.170	17.051	155,400
2022-06-10	17.940	18.110	17.420	17.770	17.647	192,600
2022-06-09	18.170	18.450	17.900	17.980	17.856	131,700
2022-06-08	18.250	19.050	18.130	18.330	18.203	190,200
2022-06-07	18.900	19.200	18.550	18.550	18.422	224,000
2022-06-06	19.810	20.100	19.040	19.040	18.908	219,900
2022-06-03	20.100	20.100	19.340	19.810	19.673	193,400
2022-06-02	19.420	20.340	19.130	20.100	19.961	284,800
2022-06-01	18.830	19.990	18.830	19.340	19.206	341,600
2022-05-31	19.340	19.950	18.800	18.800	18.670	261,200
2022-05-30	20.100	20.100	19.200	19.260	19.127	229,300
2022-05-27	20.040	20.040	19.370	19.610	19.474	152,500
2022-05-26	19.100	20.420	19.100	19.810	19.673	177,800
2022-05-25	18.490	19.380	18.120	19.110	18.978	287,200
2022-05-24	19.340	19.490	18.320	18.520	18.392	368,500
2022-05-23	18.990	19.640	18.980	19.330	19.196	196,100
2022-05-20	19.410	19.560	18.800	18.990	18.859	257,300
2022-05-19	18.990	19.660	18.680	19.400	19.266	186,700
2022-05-18	19.190	19.320	18.860	19.140	19.008	308,300
2022-05-17	20.070	20.250	19.150	19.260	19.127	373,200
2022-05-16	19.490	19.830	18.500	19.750	19.613	429,900
2022-05-13	18.760	19.760	18.440	19.330	19.196	465,300
2022-05-12	16.750	18.230	16.490	18.230	18.104	440,400
2022-05-11	17.470	17.680	16.460	16.640	16.525	366,400
2022-05-10	17.750	18.320	17.170	17.410	17.289	406,500
2022-05-09	18.560	18.590	17.430	17.540	17.419	389,300
2022-05-06	19.550	19.700	18.400	18.730	18.600	386,600
2022-05-05	20.000	20.530	19.500	19.530	19.395	297,200
2022-05-04	20.240	20.540	19.500	20.300	20.159	332,600
2022-05-03	21.770	21.860	20.300	20.300	20.159	708,900
2022-05-02	22.600	22.800	21.110	21.930	21.778	652,500
2022-04-29	23.220	23.880	22.710	22.710	22.553	627,500
2022-04-28	23.870	23.870	22.740	23.250	23.089	545,900
2022-04-27	24.270	24.270	23.400	23.550	23.387	339,200
2022-04-26	24.020	24.040	23.490	23.720	23.556	320,600
2022-04-25	23.220	24.260	22.630	24.020	23.854	325,700
2022-04-22	23.110	23.840	22.910	23.260	23.099	492,600
2022-04-20	23.310	23.580	22.960	23.250	23.089	311,500
2022-04-19	23.140	23.440	22.710	23.310	23.149	227,500
2022-04-18	22.900	23.060	22.310	22.700	22.543	319,300
2022-04-14	23.000	23.330	22.520	22.770	22.612	337,100
2022-04-13	23.370	23.570	22.910	23.000	22.841	427,800
2022-04-12	23.060	23.370	22.970	23.110	22.950	243,800
2022-04-11	23.290	23.550	22.820	23.000	22.841	410,100
2022-04-08	23.610	23.610	22.740	23.220	23.059	285,700
2022-04-07	23.450	23.600	22.980	23.130	22.970	315,900
2022-04-06	22.950	23.340	22.560	23.200	23.039	309,400
2022-04-05	23.370	23.880	22.960	22.980	22.821	360,100
2022-04-04	23.100	23.760	22.990	23.360	23.198	295,100
2022-04-01	22.980	23.450	22.950	23.090	22.930	576,900
2022-03-31	23.880	23.880	22.950	22.950	22.791	440,800
2022-03-30	24.390	24.670	23.600	23.850	23.685	565,600
2022-03-29	25.490	25.490	23.890	24.240	24.072	999,100
2022-03-28	25.610	25.710	25.060	25.550	25.373	280,600
2022-03-25	24.940	25.610	24.810	25.570	25.393	324,300
2022-03-24	23.980	24.760	23.710	24.640	24.469	276,100
2022-03-23	24.630	24.820	23.700	23.840	23.675	254,100
2022-03-22	23.940	24.820	23.370	24.600	24.430	398,500

← NewerPage 19 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.