Diagnósticos da América S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	1.790	1.850	1.740	1.780	1.780	536,200
2025-05-09	1.780	1.850	1.760	1.770	1.770	699,400
2025-05-08	1.700	1.810	1.700	1.760	1.760	943,000
2025-05-07	1.690	1.710	1.680	1.700	1.700	328,600
2025-05-06	1.700	1.730	1.680	1.690	1.690	302,200
2025-05-05	1.720	1.740	1.700	1.700	1.700	324,900
2025-05-02	1.760	1.770	1.720	1.720	1.720	488,100
2025-04-30	1.780	1.790	1.750	1.760	1.760	289,000
2025-04-29	1.770	1.800	1.770	1.780	1.780	225,700
2025-04-28	1.780	1.800	1.740	1.780	1.780	597,700
2025-04-25	1.800	1.820	1.770	1.780	1.780	202,100
2025-04-24	1.780	1.800	1.750	1.800	1.800	502,000
2025-04-23	1.800	1.830	1.770	1.780	1.780	477,900
2025-04-22	1.810	1.810	1.770	1.800	1.800	315,300
2025-04-17	1.800	1.820	1.780	1.800	1.800	228,100
2025-04-16	1.810	1.830	1.790	1.820	1.820	247,000
2025-04-15	1.810	1.850	1.790	1.820	1.820	318,100
2025-04-14	1.770	1.820	1.760	1.820	1.820	437,000
2025-04-11	1.820	1.850	1.730	1.760	1.760	864,000
2025-04-10	1.820	1.850	1.790	1.820	1.820	574,400
2025-04-09	1.720	1.860	1.710	1.820	1.820	565,900
2025-04-08	1.830	1.850	1.730	1.730	1.730	506,000
2025-04-07	1.810	1.870	1.730	1.810	1.810	430,900
2025-04-04	1.850	1.850	1.750	1.820	1.820	547,000
2025-04-03	1.840	1.890	1.820	1.880	1.880	694,500
2025-04-02	1.930	1.960	1.820	1.820	1.820	660,000
2025-04-01	1.870	1.920	1.850	1.860	1.860	621,100
2025-03-31	1.950	1.950	1.840	1.840	1.840	615,300
2025-03-28	1.970	1.980	1.910	1.950	1.950	1,195,600
2025-03-27	2.110	2.130	1.900	1.970	1.970	4,132,000
2025-03-26	2.090	2.180	2.080	2.130	2.130	691,700
2025-03-25	2.030	2.100	2.020	2.080	2.080	788,900
2025-03-24	2.000	2.090	1.980	2.030	2.030	865,700
2025-03-21	1.890	1.990	1.850	1.990	1.990	945,100
2025-03-20	1.890	1.910	1.880	1.900	1.900	572,700
2025-03-19	1.900	1.920	1.880	1.910	1.910	364,600
2025-03-18	1.940	1.950	1.870	1.900	1.900	296,000
2025-03-17	1.920	1.950	1.900	1.900	1.900	353,000
2025-03-14	1.890	2.000	1.890	1.900	1.900	1,034,100
2025-03-13	1.840	1.970	1.840	1.930	1.930	1,370,000
2025-03-12	1.830	1.870	1.820	1.860	1.860	1,028,200
2025-03-11	1.750	1.860	1.620	1.840	1.840	1,316,100
2025-03-10	1.680	1.770	1.680	1.730	1.730	503,900
2025-03-07	1.630	1.720	1.600	1.720	1.720	666,400
2025-03-06	1.670	1.700	1.610	1.630	1.630	1,042,300
2025-03-05	1.670	1.700	1.630	1.660	1.660	486,000
2025-02-28	1.700	1.720	1.650	1.670	1.670	728,100
2025-02-27	1.690	1.720	1.680	1.690	1.690	454,400
2025-02-26	1.740	1.740	1.680	1.680	1.680	706,900
2025-02-25	1.730	1.750	1.680	1.700	1.700	812,700
2025-02-24	1.800	1.800	1.700	1.720	1.720	1,247,600
2025-02-21	1.750	1.820	1.720	1.770	1.770	1,392,200
2025-02-20	1.760	1.760	1.720	1.740	1.740	500,300
2025-02-19	1.830	1.830	1.740	1.740	1.740	455,700
2025-02-18	1.830	1.880	1.790	1.810	1.810	647,900
2025-02-17	1.750	1.900	1.750	1.870	1.870	1,743,300
2025-02-14	1.740	1.780	1.710	1.770	1.770	740,200
2025-02-13	1.720	1.740	1.710	1.710	1.710	310,200
2025-02-12	1.750	1.780	1.720	1.730	1.730	340,000
2025-02-11	1.730	1.790	1.730	1.770	1.770	455,000

← NewerPage 7 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.