Diagnósticos da América S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	4.520	4.750	4.510	4.660	4.660	1,042,900
2026-10-15	4.900	4.900	4.540	4.540	4.540	1,115,000
2026-10-14	4.840	5.100	4.770	4.960	4.960	1,659,000
2026-10-13	5.150	5.230	4.760	4.980	4.980	1,785,200
2026-10-09	4.850	5.290	4.850	5.220	5.220	2,198,900
2026-10-08	4.800	4.890	4.670	4.890	4.890	2,184,200
2026-10-07	4.370	4.960	4.360	4.810	4.810	2,662,500
2026-10-06	4.140	4.440	4.140	4.370	4.370	1,975,500
2026-10-05	4.200	4.400	4.090	4.090	4.090	2,865,400
2026-10-02	3.930	4.020	3.820	3.950	3.950	1,175,700
2026-10-01	4.080	4.130	3.880	3.980	3.980	1,427,100
2026-09-30	3.950	4.110	3.880	4.020	4.020	1,889,100
2026-09-29	3.710	3.920	3.670	3.880	3.880	987,200
2026-09-28	3.620	3.800	3.620	3.670	3.670	1,261,100
2026-09-25	3.780	3.930	3.700	3.700	3.700	1,551,600
2026-09-24	3.380	3.780	3.300	3.780	3.780	2,638,800
2026-09-23	3.280	3.330	3.210	3.230	3.230	567,000
2026-09-22	3.270	3.320	3.160	3.270	3.270	675,800
2026-09-21	3.010	3.290	2.970	3.230	3.230	2,083,700
2026-09-18	2.820	2.850	2.750	2.840	2.840	387,700
2026-09-17	2.820	3.010	2.820	2.870	2.870	1,275,500
2026-09-16	2.800	2.840	2.730	2.830	2.830	467,500
2026-09-15	2.850	2.850	2.730	2.760	2.760	485,200
2026-09-14	2.640	2.840	2.550	2.830	2.830	1,986,200
2026-09-11	2.830	2.830	2.620	2.650	2.650	944,000
2026-09-10	2.760	2.840	2.690	2.770	2.770	879,800
2026-09-09	2.760	2.780	2.670	2.690	2.690	661,600
2026-09-08	2.850	2.890	2.750	2.760	2.760	651,600
2026-09-04	2.770	2.830	2.680	2.820	2.820	811,100
2026-09-03	2.700	2.800	2.690	2.800	2.800	849,500
2026-09-02	2.570	2.700	2.510	2.660	2.660	1,005,400
2026-09-01	2.580	2.670	2.510	2.510	2.510	927,800
2026-08-31	2.530	2.700	2.470	2.610	2.610	1,219,500
2026-08-28	2.660	2.660	2.450	2.500	2.500	1,140,900
2026-08-27	2.610	2.710	2.610	2.650	2.650	605,200
2026-08-26	2.640	2.760	2.600	2.610	2.610	963,500
2026-08-25	2.680	2.680	2.530	2.620	2.620	1,149,200
2026-08-24	2.600	2.690	2.520	2.630	2.630	1,120,700
2026-08-21	2.300	2.590	2.300	2.580	2.580	1,770,200
2026-08-20	2.110	2.330	2.100	2.290	2.290	1,072,900
2026-08-19	2.240	2.260	2.140	2.140	2.140	1,038,600
2026-08-18	2.240	2.320	2.180	2.200	2.200	1,187,000
2026-08-17	2.160	2.260	2.130	2.240	2.240	1,403,600
2026-08-14	2.490	2.490	2.000	2.110	2.110	4,576,700
2026-08-13	2.550	2.600	2.500	2.510	2.510	565,000
2026-08-12	2.700	2.730	2.500	2.540	2.540	1,133,900
2026-08-11	2.860	2.900	2.710	2.730	2.730	904,000
2026-08-10	2.900	2.980	2.790	2.890	2.890	877,300
2026-08-07	2.870	2.980	2.840	2.900	2.900	939,900
2026-08-06	2.820	2.920	2.720	2.870	2.870	1,123,600
2026-08-05	2.700	2.920	2.700	2.840	2.840	1,764,400
2026-08-04	2.700	2.770	2.640	2.710	2.710	1,188,400
2026-08-03	2.690	2.720	2.600	2.680	2.680	727,800
2026-07-31	2.690	2.690	2.500	2.610	2.610	674,200
2026-07-30	2.650	2.720	2.630	2.640	2.640	639,000
2026-07-29	2.710	2.710	2.580	2.630	2.630	1,037,700
2026-07-28	2.850	2.920	2.650	2.650	2.650	2,370,700
2026-07-27	3.070	3.080	2.790	2.850	2.850	1,793,000
2026-07-24	2.870	3.200	2.850	3.070	3.070	2,285,300
2026-07-23	2.830	2.930	2.830	2.890	2.890	985,800

Page 1 of 5 · 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.