Diagnósticos da América S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-21	34.610	34.750	33.860	33.990	33.436	325,300
2021-12-20	33.120	34.490	32.880	34.460	33.898	490,800
2021-12-17	33.420	33.500	32.090	33.150	32.610	523,400
2021-12-16	33.610	34.570	32.920	33.040	32.501	384,700
2021-12-15	33.900	33.960	32.580	33.670	33.121	361,200
2021-12-14	34.320	34.900	33.750	33.810	33.259	293,300
2021-12-13	34.100	35.940	34.100	34.310	33.751	225,000
2021-12-10	35.280	35.280	34.330	34.930	34.361	125,500
2021-12-09	35.690	35.740	34.400	34.460	33.898	227,700
2021-12-08	35.500	36.240	35.470	35.840	35.256	174,500
2021-12-07	34.050	35.810	34.050	35.500	34.921	156,900
2021-12-06	34.640	35.200	33.700	34.400	33.839	150,600
2021-12-03	34.730	35.160	33.870	34.300	33.741	175,500
2021-12-02	33.390	34.980	33.390	34.090	33.534	121,400
2021-12-01	34.860	35.400	33.420	33.600	33.052	205,100
2021-11-30	33.450	34.930	33.450	34.850	34.282	311,500
2021-11-29	34.330	34.470	33.600	33.870	33.318	148,600
2021-11-26	34.430	34.550	33.600	33.940	33.387	269,800
2021-11-25	35.190	35.750	34.250	35.310	34.734	580,000
2021-11-24	34.990	35.400	34.500	34.500	33.938	138,700
2021-11-23	34.210	34.790	33.380	34.700	34.134	273,900
2021-11-22	37.420	37.420	34.100	34.100	33.544	241,300
2021-11-19	35.870	37.500	35.860	37.400	36.790	388,300
2021-11-18	36.170	36.640	34.990	35.420	34.843	151,100
2021-11-17	36.510	37.250	35.490	35.490	34.912	211,200
2021-11-16	37.380	37.400	35.870	36.080	35.492	238,200
2021-11-12	38.000	38.820	36.990	37.070	36.466	327,500
2021-11-11	36.510	38.650	36.510	38.300	37.676	129,800
2021-11-10	38.260	39.220	37.120	37.370	36.761	250,600
2021-11-09	37.580	38.930	37.540	38.030	37.410	173,500
2021-11-08	37.700	38.790	37.160	37.320	36.712	262,100
2021-11-05	38.700	39.220	36.930	37.640	37.027	242,500
2021-11-04	38.300	38.850	37.350	37.780	37.164	161,400
2021-11-03	35.480	38.500	35.480	38.210	37.587	190,300
2021-11-01	35.130	36.520	34.810	36.070	35.482	153,000
2021-10-29	35.760	35.760	34.330	35.030	34.459	166,200
2021-10-28	35.610	36.880	35.000	35.610	35.030	305,100
2021-10-27	37.440	37.440	35.210	36.170	35.580	391,700
2021-10-26	37.890	37.890	35.600	36.500	35.905	213,800
2021-10-25	37.500	39.220	37.150	37.950	37.331	458,800
2021-10-22	37.660	37.670	35.200	37.260	36.653	287,400
2021-10-21	39.570	39.570	36.870	37.400	36.790	766,800

← NewerPage 21 of 21 · 1,242 trading days

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.