Diagnósticos da América S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	1.780	1.820	1.730	1.750	1.750	552,800
2025-02-07	1.800	1.840	1.770	1.780	1.780	725,200
2025-02-06	1.890	1.890	1.790	1.840	1.840	1,150,000
2025-02-05	1.820	1.910	1.810	1.860	1.860	1,469,300
2025-02-04	1.820	1.840	1.790	1.800	1.800	428,800
2025-02-03	1.900	1.900	1.790	1.820	1.820	1,035,600
2025-01-31	1.890	1.900	1.840	1.860	1.860	521,100
2025-01-30	1.850	1.890	1.820	1.880	1.880	1,033,600
2025-01-29	1.940	1.940	1.830	1.830	1.830	631,900
2025-01-28	1.960	1.980	1.880	1.920	1.920	396,800
2025-01-27	1.860	1.990	1.830	1.940	1.940	1,152,600
2025-01-24	1.880	1.890	1.830	1.840	1.840	389,800
2025-01-23	1.880	1.880	1.830	1.850	1.850	240,300
2025-01-22	1.880	1.890	1.830	1.860	1.860	428,800
2025-01-21	1.830	1.850	1.820	1.840	1.840	313,800
2025-01-20	1.880	1.910	1.830	1.830	1.830	644,600
2025-01-17	1.900	1.920	1.820	1.890	1.890	462,800
2025-01-16	1.930	1.930	1.830	1.890	1.890	494,600
2025-01-15	1.820	1.930	1.820	1.900	1.900	898,300
2025-01-14	1.840	1.880	1.810	1.810	1.810	505,400
2025-01-13	1.890	1.890	1.840	1.840	1.840	224,700
2025-01-10	1.880	1.910	1.820	1.870	1.870	842,900
2025-01-09	1.950	1.950	1.830	1.890	1.890	1,430,100
2025-01-08	2.040	2.040	1.910	1.950	1.950	942,700
2025-01-07	2.010	2.140	1.990	2.050	2.050	1,607,200
2025-01-06	1.930	2.050	1.930	2.010	2.010	1,906,100
2025-01-03	1.920	2.020	1.900	1.920	1.920	3,322,500
2025-01-02	1.860	1.920	1.830	1.870	1.870	839,700
2024-12-30	2.040	2.070	1.870	1.900	1.900	1,102,300
2024-12-27	2.050	2.090	1.990	2.040	2.040	910,300
2024-12-26	2.050	2.070	1.950	2.050	2.050	1,426,200
2024-12-23	1.850	2.010	1.780	1.920	1.920	1,522,900
2024-12-20	1.760	1.840	1.740	1.840	1.840	1,808,800
2024-12-19	1.720	1.770	1.680	1.750	1.750	1,576,400
2024-12-18	1.900	1.920	1.720	1.720	1.720	888,400
2024-12-17	1.900	1.920	1.820	1.900	1.900	1,592,400
2024-12-16	2.010	2.050	1.900	1.910	1.910	746,900
2024-12-13	2.060	2.130	2.000	2.010	2.010	1,411,700
2024-12-12	2.150	2.150	2.030	2.130	2.130	908,300
2024-12-11	2.140	2.210	2.080	2.160	2.160	729,200
2024-12-10	2.100	2.130	2.070	2.110	2.110	829,200
2024-12-09	2.180	2.230	2.030	2.060	2.060	1,314,500
2024-12-06	2.200	2.370	2.140	2.180	2.180	1,106,300
2024-12-05	2.200	2.260	2.200	2.200	2.200	461,300
2024-12-04	2.270	2.270	2.180	2.210	2.210	1,027,300
2024-12-03	2.320	2.350	2.250	2.300	2.300	544,200
2024-12-02	2.270	2.400	2.210	2.290	2.290	639,300
2024-11-29	2.190	2.260	2.050	2.260	2.260	1,319,500
2024-11-28	2.340	2.340	2.150	2.180	2.180	964,300
2024-11-27	2.490	2.500	2.330	2.360	2.360	679,900
2024-11-26	2.410	2.530	2.390	2.460	2.460	717,400
2024-11-25	2.260	2.480	2.260	2.400	2.400	631,100
2024-11-22	2.260	2.320	2.220	2.310	2.310	576,500
2024-11-21	2.300	2.300	2.200	2.240	2.240	458,000
2024-11-19	2.220	2.330	2.190	2.300	2.300	771,200
2024-11-18	2.170	2.320	2.100	2.180	2.180	980,500
2024-11-14	2.270	2.270	2.150	2.150	2.150	1,083,900
2024-11-13	2.340	2.360	2.180	2.270	2.270	1,815,800
2024-11-12	2.440	2.470	2.310	2.340	2.340	719,300
2024-11-11	2.500	2.510	2.400	2.420	2.420	783,700

← NewerPage 8 of 21 · 1,247 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.