Diagnósticos da América S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	3.130	3.210	3.100	3.140	3.140	1,253,900
2026-04-24	3.120	3.170	3.080	3.160	3.160	783,100
2026-04-23	3.090	3.250	3.040	3.080	3.080	1,062,700
2026-04-22	3.230	3.330	3.060	3.140	3.140	1,783,400
2026-04-20	3.300	3.330	3.230	3.270	3.270	1,208,500
2026-04-17	3.280	3.390	3.280	3.310	3.310	1,191,900
2026-04-16	3.250	3.330	3.210	3.210	3.210	541,100
2026-04-15	3.280	3.370	3.150	3.250	3.250	974,600
2026-04-14	3.320	3.420	3.280	3.320	3.320	914,700
2026-04-13	3.260	3.370	3.150	3.270	3.270	1,210,100
2026-04-10	3.190	3.320	3.180	3.220	3.220	1,415,700
2026-04-09	3.180	3.250	3.150	3.180	3.180	936,600
2026-04-08	3.260	3.580	3.170	3.170	3.170	2,189,000
2026-04-07	3.080	3.190	3.010	3.120	3.120	1,214,500
2026-04-06	3.190	3.200	3.010	3.080	3.080	2,083,800
2026-04-02	2.990	3.260	2.970	3.240	3.240	1,813,300
2026-04-01	2.900	3.200	2.900	3.080	3.080	2,468,600
2026-03-31	2.620	2.930	2.600	2.920	2.920	3,834,900
2026-03-30	2.780	2.780	2.360	2.630	2.630	6,967,500
2026-03-27	3.190	3.270	2.620	2.780	2.780	6,536,700
2026-03-26	3.680	3.680	3.410	3.410	3.410	927,800
2026-03-25	3.740	3.800	3.670	3.670	3.670	611,100
2026-03-24	3.610	3.710	3.560	3.710	3.710	764,200
2026-03-23	3.170	3.640	3.160	3.640	3.640	1,801,300
2026-03-20	3.350	3.370	3.120	3.120	3.120	1,853,700
2026-03-19	3.420	3.420	3.270	3.360	3.360	871,500
2026-03-18	3.540	3.600	3.420	3.420	3.420	709,100
2026-03-17	3.530	3.670	3.460	3.540	3.540	1,115,700
2026-03-16	3.580	3.610	3.490	3.560	3.560	753,000
2026-03-13	3.580	3.680	3.410	3.450	3.450	797,100
2026-03-12	3.800	3.820	3.450	3.510	3.510	1,799,700
2026-03-11	3.500	3.840	3.500	3.800	3.800	1,029,300
2026-03-10	3.610	3.760	3.340	3.560	3.560	3,928,600
2026-03-09	3.800	3.810	3.510	3.550	3.550	3,513,100
2026-03-06	3.880	3.920	3.720	3.800	3.800	765,000
2026-03-05	3.980	4.000	3.770	3.870	3.870	942,000
2026-03-04	3.730	4.020	3.730	3.920	3.920	1,887,300
2026-03-03	3.880	3.880	3.650	3.690	3.690	1,350,800
2026-03-02	4.000	4.000	3.850	3.920	3.920	1,126,600
2026-02-27	4.120	4.130	4.000	4.030	4.030	900,600
2026-02-26	4.140	4.170	4.010	4.070	4.070	1,154,500
2026-02-25	4.190	4.280	4.100	4.100	4.100	828,000
2026-02-24	4.150	4.250	4.140	4.160	4.160	557,100
2026-02-23	4.310	4.370	4.170	4.190	4.190	614,600
2026-02-20	4.190	4.390	4.110	4.280	4.280	1,245,600
2026-02-19	4.260	4.260	4.050	4.180	4.180	1,525,100
2026-02-18	4.140	4.390	4.140	4.200	4.200	921,700
2026-02-13	4.150	4.240	4.040	4.210	4.210	656,700
2026-02-12	4.150	4.190	4.060	4.150	4.150	949,200
2026-02-11	4.180	4.310	4.100	4.120	4.120	1,752,500
2026-02-10	4.190	4.260	4.080	4.150	4.150	1,074,800
2026-02-09	4.160	4.360	4.140	4.220	4.220	1,496,300
2026-02-06	4.150	4.220	3.950	4.220	4.220	1,624,800
2026-02-05	4.200	4.260	4.010	4.150	4.150	1,343,900
2026-02-04	4.300	4.310	4.060	4.150	4.150	1,149,000
2026-02-03	4.410	4.490	4.280	4.290	4.290	982,500
2026-02-02	4.310	4.500	4.190	4.410	4.410	1,709,900
2026-01-30	4.090	4.290	3.970	4.260	4.260	1,732,000
2026-01-29	4.220	4.340	4.000	4.080	4.080	2,171,000
2026-01-28	4.290	4.420	4.110	4.210	4.210	2,162,600

← NewerPage 3 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.