Diagnósticos da América S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 2.550 | 2.550 | 2.450 | 2.480 | 2.480 | 1,195,400 |
| 2024-11-07 | 2.670 | 2.820 | 2.530 | 2.580 | 2.580 | 1,275,300 |
| 2024-11-06 | 2.620 | 2.720 | 2.580 | 2.700 | 2.700 | 684,200 |
| 2024-11-05 | 2.560 | 2.750 | 2.540 | 2.650 | 2.650 | 853,200 |
| 2024-11-04 | 2.540 | 2.620 | 2.520 | 2.560 | 2.560 | 747,800 |
| 2024-11-01 | 2.670 | 2.670 | 2.530 | 2.530 | 2.530 | 962,900 |
| 2024-10-31 | 2.630 | 2.750 | 2.590 | 2.650 | 2.650 | 1,091,900 |
| 2024-10-30 | 2.600 | 2.630 | 2.570 | 2.630 | 2.630 | 481,000 |
| 2024-10-29 | 2.650 | 2.650 | 2.570 | 2.600 | 2.600 | 1,059,500 |
| 2024-10-28 | 2.670 | 2.720 | 2.600 | 2.620 | 2.620 | 1,123,600 |
| 2024-10-25 | 2.710 | 2.730 | 2.640 | 2.660 | 2.660 | 625,000 |
| 2024-10-24 | 2.690 | 2.750 | 2.670 | 2.700 | 2.700 | 631,100 |
| 2024-10-23 | 2.680 | 2.720 | 2.640 | 2.680 | 2.680 | 512,300 |
| 2024-10-22 | 2.800 | 2.800 | 2.670 | 2.690 | 2.690 | 1,083,000 |
| 2024-10-21 | 2.880 | 2.900 | 2.770 | 2.780 | 2.780 | 598,000 |
| 2024-10-18 | 2.980 | 2.980 | 2.860 | 2.880 | 2.880 | 449,200 |
| 2024-10-17 | 2.940 | 2.990 | 2.910 | 2.970 | 2.970 | 301,200 |
| 2024-10-16 | 3.000 | 3.000 | 2.930 | 2.990 | 2.990 | 497,900 |
| 2024-10-15 | 2.970 | 3.040 | 2.920 | 2.960 | 2.960 | 337,900 |
| 2024-10-14 | 2.950 | 3.030 | 2.950 | 2.960 | 2.960 | 605,100 |
| 2024-10-11 | 2.940 | 3.040 | 2.910 | 2.980 | 2.980 | 508,500 |
| 2024-10-10 | 3.050 | 3.050 | 2.890 | 2.990 | 2.990 | 897,600 |
| 2024-10-09 | 3.130 | 3.130 | 3.000 | 3.020 | 3.020 | 615,700 |
| 2024-10-08 | 3.010 | 3.120 | 2.980 | 3.100 | 3.100 | 635,100 |
| 2024-10-07 | 3.000 | 3.020 | 2.950 | 3.010 | 3.010 | 610,200 |
| 2024-10-04 | 2.950 | 3.000 | 2.910 | 2.990 | 2.990 | 463,200 |
| 2024-10-03 | 2.880 | 2.960 | 2.810 | 2.950 | 2.950 | 746,900 |
| 2024-10-02 | 2.810 | 3.000 | 2.800 | 2.910 | 2.910 | 1,106,800 |
| 2024-10-01 | 2.780 | 2.900 | 2.740 | 2.780 | 2.780 | 1,051,000 |
| 2024-09-30 | 2.740 | 2.780 | 2.690 | 2.690 | 2.690 | 717,100 |
| 2024-09-27 | 2.720 | 2.840 | 2.680 | 2.720 | 2.720 | 1,003,400 |
| 2024-09-26 | 2.800 | 2.800 | 2.640 | 2.650 | 2.650 | 1,055,100 |
| 2024-09-25 | 2.780 | 2.790 | 2.700 | 2.710 | 2.710 | 564,500 |
| 2024-09-24 | 2.700 | 2.820 | 2.700 | 2.770 | 2.770 | 776,300 |
| 2024-09-23 | 2.780 | 2.780 | 2.650 | 2.700 | 2.700 | 1,156,500 |
| 2024-09-20 | 2.990 | 2.990 | 2.750 | 2.750 | 2.750 | 3,796,800 |
| 2024-09-19 | 3.080 | 3.090 | 2.980 | 2.980 | 2.980 | 726,300 |
| 2024-09-18 | 3.130 | 3.140 | 3.040 | 3.060 | 3.060 | 944,100 |
| 2024-09-17 | 3.250 | 3.250 | 3.100 | 3.100 | 3.100 | 524,900 |
| 2024-09-16 | 3.000 | 3.290 | 3.000 | 3.210 | 3.210 | 2,156,200 |
| 2024-09-13 | 3.010 | 3.130 | 3.010 | 3.010 | 3.010 | 685,000 |
| 2024-09-12 | 3.030 | 3.050 | 2.950 | 3.000 | 3.000 | 475,100 |
| 2024-09-11 | 3.050 | 3.050 | 2.930 | 3.010 | 3.010 | 474,400 |
| 2024-09-10 | 3.060 | 3.060 | 2.960 | 3.030 | 3.030 | 635,000 |
| 2024-09-09 | 3.110 | 3.110 | 2.900 | 3.020 | 3.020 | 915,000 |
| 2024-09-06 | 3.170 | 3.250 | 3.070 | 3.070 | 3.070 | 659,300 |
| 2024-09-05 | 3.130 | 3.310 | 3.130 | 3.180 | 3.180 | 887,400 |
| 2024-09-04 | 3.130 | 3.210 | 3.110 | 3.140 | 3.140 | 563,600 |
| 2024-09-03 | 3.140 | 3.220 | 3.030 | 3.110 | 3.110 | 903,100 |
| 2024-09-02 | 3.020 | 3.150 | 2.960 | 3.100 | 3.100 | 934,900 |
| 2024-08-30 | 3.270 | 3.270 | 2.990 | 2.990 | 2.990 | 1,530,300 |
| 2024-08-29 | 3.330 | 3.350 | 3.200 | 3.270 | 3.270 | 821,400 |
| 2024-08-28 | 3.350 | 3.400 | 3.280 | 3.360 | 3.360 | 799,400 |
| 2024-08-27 | 3.330 | 3.400 | 3.290 | 3.330 | 3.330 | 688,300 |
| 2024-08-26 | 3.340 | 3.380 | 3.250 | 3.300 | 3.300 | 851,900 |
| 2024-08-23 | 3.280 | 3.450 | 3.280 | 3.300 | 3.300 | 1,026,100 |
| 2024-08-22 | 3.410 | 3.450 | 3.250 | 3.330 | 3.330 | 681,200 |
| 2024-08-21 | 3.370 | 3.480 | 3.370 | 3.390 | 3.390 | 753,900 |
| 2024-08-20 | 3.440 | 3.540 | 3.300 | 3.360 | 3.360 | 1,002,800 |
| 2024-08-19 | 3.310 | 3.450 | 3.250 | 3.400 | 3.400 | 1,499,900 |
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.