Diagnósticos da América S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	1.380	1.560	1.370	1.490	1.490	2,950,500
2025-08-04	1.280	1.370	1.270	1.370	1.370	825,900
2025-08-01	1.240	1.330	1.230	1.280	1.280	1,507,500
2025-07-31	1.200	1.240	1.200	1.240	1.240	507,400
2025-07-30	1.240	1.250	1.180	1.200	1.200	905,700
2025-07-29	1.230	1.240	1.220	1.240	1.240	355,500
2025-07-28	1.240	1.250	1.220	1.220	1.220	348,200
2025-07-25	1.240	1.260	1.220	1.240	1.240	437,900
2025-07-24	1.230	1.240	1.220	1.240	1.240	549,200
2025-07-23	1.230	1.250	1.220	1.220	1.220	805,100
2025-07-22	1.210	1.250	1.210	1.210	1.210	429,900
2025-07-21	1.270	1.270	1.210	1.210	1.210	759,700
2025-07-18	1.260	1.280	1.240	1.240	1.240	389,000
2025-07-17	1.250	1.290	1.250	1.260	1.260	317,600
2025-07-16	1.270	1.280	1.250	1.260	1.260	538,000
2025-07-15	1.270	1.290	1.240	1.260	1.260	1,143,200
2025-07-14	1.290	1.310	1.270	1.270	1.270	614,600
2025-07-11	1.340	1.340	1.300	1.310	1.310	456,200
2025-07-10	1.330	1.350	1.320	1.340	1.340	342,200
2025-07-09	1.370	1.380	1.350	1.360	1.360	375,300
2025-07-08	1.360	1.390	1.360	1.370	1.370	261,900
2025-07-07	1.370	1.390	1.340	1.370	1.370	380,000
2025-07-04	1.390	1.390	1.360	1.370	1.370	514,400
2025-07-03	1.400	1.420	1.360	1.380	1.380	1,279,300
2025-07-02	1.370	1.410	1.350	1.400	1.400	683,500
2025-07-01	1.390	1.500	1.340	1.360	1.360	2,919,100
2025-06-30	1.290	1.340	1.290	1.310	1.310	544,200
2025-06-27	1.350	1.350	1.290	1.290	1.290	1,001,900
2025-06-26	1.320	1.390	1.310	1.330	1.330	1,011,500
2025-06-25	1.390	1.390	1.310	1.330	1.330	804,800
2025-06-24	1.360	1.410	1.350	1.350	1.350	768,300
2025-06-23	1.370	1.430	1.320	1.370	1.370	1,747,700
2025-06-20	1.390	1.400	1.320	1.330	1.330	7,977,200
2025-06-18	1.420	1.450	1.390	1.390	1.390	1,542,100
2025-06-17	1.490	1.490	1.420	1.450	1.450	1,312,700
2025-06-16	1.520	1.520	1.480	1.490	1.490	705,200
2025-06-13	1.520	1.520	1.490	1.500	1.500	698,000
2025-06-12	1.550	1.560	1.520	1.520	1.520	551,300
2025-06-11	1.610	1.610	1.550	1.570	1.570	585,700
2025-06-10	1.590	1.620	1.560	1.600	1.600	752,300
2025-06-09	1.530	1.590	1.500	1.590	1.590	1,094,500
2025-06-06	1.540	1.560	1.520	1.530	1.530	638,100
2025-06-05	1.560	1.590	1.540	1.540	1.540	634,500
2025-06-04	1.590	1.600	1.550	1.550	1.550	384,800
2025-06-03	1.540	1.580	1.520	1.580	1.580	514,500
2025-06-02	1.600	1.630	1.550	1.550	1.550	784,900
2025-05-30	1.620	1.620	1.570	1.590	1.590	899,000
2025-05-29	1.630	1.650	1.600	1.610	1.610	957,400
2025-05-28	1.640	1.660	1.620	1.620	1.620	586,100
2025-05-27	1.660	1.700	1.620	1.630	1.630	1,434,500
2025-05-26	1.720	1.730	1.640	1.640	1.640	1,452,600
2025-05-23	1.730	1.750	1.700	1.700	1.700	530,000
2025-05-22	1.770	1.800	1.690	1.740	1.740	937,900
2025-05-21	1.830	1.840	1.720	1.760	1.760	662,100
2025-05-20	1.860	1.870	1.780	1.830	1.830	756,800
2025-05-19	1.850	1.880	1.820	1.860	1.860	476,200
2025-05-16	1.860	1.910	1.840	1.860	1.860	614,700
2025-05-15	1.790	1.960	1.790	1.860	1.860	1,730,800
2025-05-14	1.730	1.820	1.710	1.770	1.770	890,100
2025-05-13	1.820	1.890	1.680	1.720	1.720	2,677,900

← NewerPage 6 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.