Diagnósticos da América S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	1.590	1.750	1.580	1.670	1.670	2,591,100
2025-10-27	1.390	1.600	1.390	1.570	1.570	3,385,000
2025-10-24	1.400	1.420	1.390	1.420	1.420	423,400
2025-10-23	1.410	1.430	1.380	1.390	1.390	560,900
2025-10-22	1.440	1.480	1.370	1.410	1.410	1,602,900
2025-10-21	1.410	1.470	1.320	1.420	1.420	2,068,000
2025-10-20	1.410	1.430	1.320	1.330	1.330	1,221,700
2025-10-17	1.310	1.320	1.290	1.300	1.300	419,600
2025-10-16	1.300	1.330	1.290	1.320	1.320	550,400
2025-10-15	1.280	1.310	1.280	1.310	1.310	554,400
2025-10-14	1.300	1.320	1.280	1.290	1.290	607,400
2025-10-13	1.320	1.330	1.300	1.310	1.310	564,500
2025-10-10	1.340	1.350	1.280	1.320	1.320	1,089,900
2025-10-09	1.390	1.410	1.320	1.330	1.330	838,600
2025-10-08	1.390	1.410	1.340	1.340	1.340	1,364,500
2025-10-07	1.500	1.530	1.340	1.360	1.360	3,214,600
2025-10-06	1.460	1.650	1.440	1.480	1.480	5,183,600
2025-10-03	1.380	1.440	1.360	1.440	1.440	1,469,800
2025-10-02	1.350	1.410	1.320	1.380	1.380	1,885,900
2025-10-01	1.420	1.420	1.330	1.350	1.350	3,741,500
2025-09-30	1.290	1.320	1.290	1.290	1.290	942,600
2025-09-29	1.350	1.350	1.280	1.300	1.300	810,600
2025-09-26	1.330	1.340	1.290	1.310	1.310	639,100
2025-09-25	1.360	1.360	1.310	1.320	1.320	701,300
2025-09-24	1.380	1.390	1.340	1.360	1.360	351,200
2025-09-23	1.330	1.390	1.330	1.380	1.380	481,700
2025-09-22	1.350	1.380	1.310	1.350	1.350	795,600
2025-09-19	1.350	1.440	1.330	1.350	1.350	6,809,200
2025-09-18	1.360	1.370	1.330	1.350	1.350	708,900
2025-09-17	1.360	1.420	1.340	1.360	1.360	1,904,900
2025-09-16	1.300	1.390	1.300	1.390	1.390	1,742,400
2025-09-15	1.340	1.360	1.290	1.290	1.290	795,800
2025-09-12	1.290	1.360	1.280	1.330	1.330	1,012,200
2025-09-11	1.300	1.300	1.280	1.300	1.300	481,300
2025-09-10	1.290	1.300	1.280	1.280	1.280	437,700
2025-09-09	1.290	1.300	1.270	1.290	1.290	640,900
2025-09-08	1.310	1.320	1.270	1.290	1.290	408,100
2025-09-05	1.300	1.340	1.300	1.310	1.310	1,061,700
2025-09-04	1.300	1.320	1.270	1.310	1.310	1,023,700
2025-09-03	1.300	1.320	1.280	1.280	1.280	459,400
2025-09-02	1.330	1.330	1.270	1.300	1.300	873,100
2025-09-01	1.340	1.360	1.320	1.320	1.320	694,600
2025-08-29	1.400	1.410	1.330	1.330	1.330	2,809,100
2025-08-28	1.350	1.450	1.340	1.410	1.410	1,742,600
2025-08-27	1.270	1.390	1.260	1.350	1.350	1,559,800
2025-08-26	1.250	1.330	1.230	1.260	1.260	2,449,200
2025-08-25	1.250	1.260	1.220	1.240	1.240	879,000
2025-08-22	1.240	1.270	1.240	1.250	1.250	366,000
2025-08-21	1.270	1.300	1.240	1.240	1.240	842,700
2025-08-20	1.320	1.320	1.270	1.270	1.270	658,800
2025-08-19	1.380	1.390	1.300	1.310	1.310	1,097,100
2025-08-18	1.440	1.450	1.390	1.390	1.390	623,700
2025-08-15	1.430	1.500	1.320	1.440	1.440	2,495,700
2025-08-14	1.390	1.440	1.380	1.440	1.440	985,100
2025-08-13	1.430	1.430	1.390	1.400	1.400	393,600
2025-08-12	1.400	1.500	1.390	1.440	1.440	1,132,600
2025-08-11	1.350	1.440	1.310	1.380	1.380	748,400
2025-08-08	1.420	1.420	1.340	1.340	1.340	789,200
2025-08-07	1.480	1.580	1.390	1.410	1.410	1,495,400
2025-08-06	1.470	1.490	1.430	1.490	1.490	718,900

← NewerPage 5 of 21 · 1,244 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.