Diagnósticos da América S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	2.860	2.920	2.850	2.850	2.850	736,100
2026-07-21	2.920	2.920	2.850	2.860	2.860	583,000
2026-07-20	2.760	2.960	2.750	2.870	2.870	840,900
2026-07-17	2.750	2.930	2.740	2.800	2.800	994,400
2026-07-16	2.590	2.740	2.590	2.710	2.710	400,700
2026-07-15	2.680	2.680	2.610	2.630	2.630	321,400
2026-07-14	2.580	2.740	2.560	2.660	2.660	669,800
2026-07-13	2.600	2.660	2.540	2.560	2.560	540,900
2026-07-10	2.610	2.640	2.590	2.630	2.630	425,000
2026-07-09	2.480	2.540	2.460	2.500	2.500	403,000
2026-07-08	2.540	2.540	2.410	2.460	2.460	607,700
2026-07-07	2.690	2.690	2.490	2.510	2.510	834,000
2026-07-06	2.720	2.720	2.640	2.670	2.670	416,800
2026-07-03	2.670	2.700	2.600	2.700	2.700	618,500
2026-07-02	2.760	2.840	2.620	2.620	2.620	728,800
2026-07-01	2.750	2.790	2.680	2.790	2.790	665,300
2026-06-30	2.750	2.750	2.680	2.710	2.710	576,800
2026-06-29	2.820	2.840	2.740	2.740	2.740	333,000
2026-06-26	2.760	2.840	2.710	2.780	2.780	880,600
2026-06-25	2.760	2.850	2.750	2.820	2.820	718,800
2026-06-24	2.710	2.780	2.680	2.730	2.730	490,400
2026-06-23	2.720	2.760	2.650	2.760	2.760	369,000
2026-06-22	2.650	2.730	2.650	2.720	2.720	421,200
2026-06-19	2.650	2.700	2.620	2.640	2.640	515,900
2026-06-18	2.680	2.700	2.610	2.650	2.650	680,800
2026-06-17	2.770	2.820	2.650	2.650	2.650	891,400
2026-06-16	2.830	2.850	2.750	2.770	2.770	439,000
2026-06-15	2.920	2.960	2.800	2.800	2.800	742,700
2026-06-12	2.810	2.880	2.740	2.820	2.820	1,029,600
2026-06-11	2.770	2.860	2.640	2.810	2.810	1,613,100
2026-06-10	2.770	2.800	2.670	2.730	2.730	990,900
2026-06-09	2.700	2.780	2.700	2.720	2.720	881,500
2026-06-08	2.760	2.760	2.650	2.660	2.660	1,292,900
2026-06-05	2.720	2.770	2.600	2.770	2.770	1,530,500
2026-06-03	3.010	3.030	2.670	2.670	2.670	3,142,000
2026-06-02	3.050	3.100	3.010	3.080	3.080	863,200
2026-06-01	3.100	3.130	3.010	3.020	3.020	1,114,500
2026-05-29	3.290	3.320	3.070	3.100	3.100	1,130,000
2026-05-28	3.100	3.300	3.050	3.290	3.290	1,798,600
2026-05-27	3.200	3.210	3.060	3.100	3.100	1,952,200
2026-05-26	3.410	3.450	3.130	3.140	3.140	1,672,600
2026-05-25	3.110	3.480	3.080	3.480	3.480	2,806,800
2026-05-22	3.180	3.180	3.040	3.050	3.050	910,700
2026-05-21	3.090	3.170	3.000	3.130	3.130	957,700
2026-05-20	3.030	3.120	2.810	3.100	3.100	2,758,600
2026-05-19	3.090	3.130	2.990	3.000	3.000	2,045,400
2026-05-18	3.410	3.430	3.040	3.110	3.110	2,241,000
2026-05-15	3.280	3.440	3.270	3.410	3.410	1,121,100
2026-05-14	3.260	3.500	3.250	3.380	3.380	2,726,300
2026-05-13	3.380	3.550	3.220	3.250	3.250	3,843,500
2026-05-12	3.090	3.180	3.030	3.140	3.140	995,200
2026-05-11	3.300	3.340	3.020	3.080	3.080	1,708,000
2026-05-08	3.300	3.530	3.280	3.310	3.310	1,671,200
2026-05-07	3.390	3.390	3.200	3.290	3.290	1,505,700
2026-05-06	3.250	3.400	3.240	3.370	3.370	1,779,600
2026-05-05	3.310	3.340	3.180	3.200	3.200	971,800
2026-05-04	3.410	3.420	3.190	3.260	3.260	1,445,600
2026-04-30	3.050	3.490	3.050	3.380	3.380	5,025,800
2026-04-29	3.140	3.210	2.930	2.970	2.970	1,948,200
2026-04-28	3.090	3.210	3.020	3.200	3.200	1,199,700

← NewerPage 2 of 5 · 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.