Diagnósticos da América S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	24.360	24.600	23.260	23.410	23.248	268,900
2022-03-18	23.000	24.600	22.850	24.280	24.112	467,600
2022-03-17	22.130	23.150	21.500	23.000	22.841	330,300
2022-03-16	22.300	22.710	21.760	22.030	21.877	359,500
2022-03-15	22.270	22.930	21.490	22.020	21.868	319,100
2022-03-14	22.910	22.910	21.770	22.370	22.215	327,500
2022-03-11	23.110	23.620	22.420	22.650	22.493	306,600
2022-03-10	22.850	23.370	22.480	23.040	22.880	547,100
2022-03-09	21.700	23.320	21.380	23.000	22.841	1,849,500
2022-03-08	22.230	22.230	20.660	21.480	21.331	1,023,000
2022-03-07	24.230	24.320	21.860	21.950	21.798	879,400
2022-03-04	24.550	24.930	24.100	24.340	24.171	243,500
2022-03-03	25.030	25.650	24.480	24.870	24.698	419,000
2022-03-02	25.070	25.170	24.690	25.050	24.877	173,500
2022-02-25	24.720	25.180	24.210	25.080	24.906	359,500
2022-02-24	23.970	24.920	22.500	24.790	24.618	1,168,100
2022-02-23	24.220	24.470	23.670	23.670	23.506	448,500
2022-02-22	24.990	24.990	23.870	24.130	23.963	478,800
2022-02-21	25.430	25.430	23.910	24.750	24.579	330,700
2022-02-18	25.900	26.270	25.080	25.370	25.194	334,100
2022-02-17	25.440	26.500	25.180	25.820	25.641	266,000
2022-02-16	26.240	26.460	25.500	25.890	25.711	2,011,100
2022-02-15	25.300	26.350	25.300	26.240	26.058	840,700
2022-02-14	25.800	26.220	24.910	25.250	25.075	440,000
2022-02-11	26.300	26.510	25.450	25.740	25.562	486,300
2022-02-10	27.400	27.400	26.050	26.150	25.969	839,300
2022-02-09	27.490	27.760	26.640	26.850	26.664	512,000
2022-02-08	27.460	27.720	26.900	27.290	27.101	310,200
2022-02-07	27.800	28.000	27.030	27.510	27.320	218,400
2022-02-04	28.060	28.120	26.690	27.790	27.598	371,800
2022-02-03	28.710	28.950	27.820	28.050	27.856	364,100
2022-02-02	28.990	29.250	28.330	28.600	28.402	331,900
2022-02-01	29.160	29.420	28.500	28.790	28.591	275,200
2022-01-31	29.310	29.500	28.910	29.140	28.938	245,300
2022-01-28	29.480	30.010	28.950	29.300	29.097	537,300
2022-01-27	30.430	32.060	28.750	29.480	29.276	4,689,100
2022-01-26	29.990	30.850	29.800	30.200	29.991	465,300
2022-01-25	30.240	30.290	29.060	29.700	29.494	353,100
2022-01-24	30.000	30.260	29.290	29.800	29.594	291,000
2022-01-21	30.350	30.800	29.740	30.060	29.852	339,000
2022-01-20	30.610	30.610	29.880	30.320	30.110	483,400
2022-01-19	29.410	30.380	29.380	30.020	29.812	834,200
2022-01-18	29.990	30.300	29.220	29.310	29.107	178,200
2022-01-17	30.170	30.760	29.840	30.320	30.110	203,900
2022-01-14	30.340	31.490	29.410	30.170	29.961	452,000
2022-01-13	30.970	31.240	29.700	29.950	29.743	351,500
2022-01-12	29.990	31.030	29.680	30.980	30.766	152,900
2022-01-11	28.820	29.790	28.310	29.460	29.256	123,600
2022-01-10	29.760	29.760	28.050	28.410	28.213	199,800
2022-01-07	30.110	30.800	29.030	29.340	29.137	195,200
2022-01-06	30.210	30.900	29.780	30.010	29.802	289,500
2022-01-05	30.860	31.300	29.850	30.050	29.842	157,300
2022-01-04	33.500	33.750	30.760	30.860	30.646	188,200
2022-01-03	34.190	34.190	31.640	32.500	32.275	227,900
2021-12-30	32.000	33.740	31.640	33.740	33.506	409,600
2021-12-29	33.180	33.190	31.230	32.000	31.778	238,600
2021-12-28	33.250	34.300	32.510	32.900	32.672	125,200
2021-12-27	31.980	33.660	31.850	33.360	33.129	194,400
2021-12-23	32.440	32.610	31.730	31.910	31.390	140,700
2021-12-22	34.150	34.180	32.000	32.720	32.187	250,400

← NewerPage 20 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.