Diagnósticos da América S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	4.560	4.620	4.150	4.250	4.250	2,369,300
2026-01-26	4.550	4.630	4.410	4.440	4.440	1,897,400
2026-01-23	4.300	4.580	4.250	4.520	4.520	3,420,900
2026-01-22	3.890	4.320	3.870	4.290	4.290	3,548,300
2026-01-21	3.650	3.880	3.650	3.880	3.880	1,386,900
2026-01-20	3.650	3.760	3.600	3.660	3.660	1,048,800
2026-01-19	3.760	3.810	3.650	3.710	3.710	1,005,800
2026-01-16	3.810	3.880	3.610	3.800	3.800	2,513,500
2026-01-15	4.290	4.290	3.740	3.810	3.810	5,009,800
2026-01-14	4.300	4.410	4.140	4.240	4.240	2,855,000
2026-01-13	4.130	4.320	4.080	4.190	4.190	2,323,600
2026-01-12	4.020	4.220	3.940	4.080	4.080	2,941,500
2026-01-09	4.250	4.260	3.970	3.980	3.980	1,712,200
2026-01-08	4.090	4.410	4.030	4.230	4.230	3,064,700
2026-01-07	3.980	4.090	3.880	4.050	4.050	1,523,300
2026-01-06	3.850	4.030	3.710	3.940	3.940	2,810,600
2026-01-05	4.480	4.480	3.730	3.830	3.830	7,138,400
2026-01-02	4.750	4.770	4.310	4.480	4.480	4,732,200
2025-12-30	4.380	4.730	4.380	4.540	4.540	2,281,400
2025-12-29	4.650	4.650	4.190	4.350	4.350	2,146,700
2025-12-26	4.360	4.670	4.300	4.600	4.600	2,123,600
2025-12-23	4.140	4.510	4.070	4.360	4.360	2,492,200
2025-12-22	4.170	4.300	4.110	4.110	4.110	1,676,800
2025-12-19	4.060	4.340	4.020	4.190	4.190	2,894,300
2025-12-18	3.690	4.050	3.620	4.020	4.020	4,184,000
2025-12-17	3.650	3.660	3.480	3.640	3.640	1,073,800
2025-12-16	3.700	3.700	3.550	3.620	3.620	1,554,900
2025-12-15	3.500	3.740	3.500	3.720	3.720	2,201,600
2025-12-12	3.500	3.570	3.380	3.470	3.470	3,004,800
2025-12-11	3.620	3.760	3.420	3.470	3.470	3,915,800
2025-12-10	3.290	3.610	3.150	3.610	3.610	3,190,000
2025-12-09	3.290	3.290	3.020	3.220	3.220	2,270,100
2025-12-08	3.200	3.440	3.170	3.250	3.250	3,589,800
2025-12-05	3.830	3.830	3.140	3.140	3.140	6,179,400
2025-12-04	3.510	4.070	3.510	3.750	3.750	4,934,100
2025-12-03	3.490	3.620	3.390	3.500	3.500	2,781,700
2025-12-02	3.000	3.480	2.990	3.480	3.480	4,023,600
2025-12-01	3.140	3.140	2.910	3.000	3.000	3,284,500
2025-11-28	3.100	3.320	2.880	3.140	3.140	3,699,700
2025-11-27	3.400	3.490	3.040	3.070	3.070	3,716,600
2025-11-26	3.600	3.620	3.260	3.440	3.440	4,802,900
2025-11-25	2.880	3.550	2.870	3.500	3.500	6,287,200
2025-11-24	2.700	2.880	2.630	2.870	2.870	3,785,300
2025-11-21	2.840	3.020	2.650	2.690	2.690	7,022,100
2025-11-19	2.410	2.840	2.410	2.810	2.810	4,282,600
2025-11-18	2.230	2.450	2.210	2.450	2.450	2,580,300
2025-11-17	2.310	2.340	2.160	2.250	2.250	2,653,100
2025-11-14	2.020	2.350	2.020	2.290	2.290	4,197,200
2025-11-13	2.070	2.090	1.880	1.920	1.920	1,644,800
2025-11-12	2.020	2.090	2.020	2.060	2.060	763,800
2025-11-11	2.020	2.070	1.970	2.050	2.050	1,176,500
2025-11-10	2.040	2.080	1.940	2.020	2.020	1,328,200
2025-11-07	1.880	2.040	1.820	2.020	2.020	2,433,800
2025-11-06	1.820	1.980	1.800	1.880	1.880	2,793,800
2025-11-05	1.590	1.820	1.590	1.820	1.820	2,710,100
2025-11-04	1.630	1.640	1.560	1.590	1.590	2,264,600
2025-11-03	1.730	1.730	1.630	1.650	1.650	981,100
2025-10-31	1.750	1.760	1.690	1.740	1.740	668,400
2025-10-30	1.670	1.750	1.670	1.740	1.740	769,700
2025-10-29	1.650	1.750	1.650	1.730	1.730	1,212,800

← NewerPage 4 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.