DASA3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	4.320	4.970	4.320	4.800	4.800	5,641
2026-10-06	4.210	4.430	4.090	4.400	4.400	3,712
2026-10-05	4.000	4.400	3.950	4.220	4.220	4,139
2026-10-02	3.880	3.880	3.880	3.880	3.880	1,919
2026-10-01	4.030	4.110	3.900	3.900	3.900	1,640
2026-09-30	4.100	4.100	4.100	4.100	4.100	0
2026-09-28	3.720	3.790	3.610	3.660	3.660	1,676
2026-09-25	3.800	3.800	3.800	3.800	3.800	3,925
2026-09-24	3.300	3.790	3.290	3.790	3.790	6,198
2026-09-23	3.320	3.350	3.200	3.320	3.320	1,844
2026-09-22	3.230	3.300	3.190	3.280	3.280	1,816
2026-09-21	2.870	3.300	2.800	3.180	3.180	5,254
2026-09-18	2.890	2.890	2.890	2.890	2.890	1,641
2026-09-17	2.820	3.010	2.820	2.840	2.840	2,832
2026-09-16	2.760	2.840	2.740	2.740	2.740	1,493
2026-09-15	2.830	2.830	2.730	2.770	2.770	1,320
2026-09-14	2.650	2.850	2.560	2.850	2.850	1,824
2026-09-11	2.710	2.710	2.710	2.710	2.710	1,782
2026-09-10	2.710	2.840	2.700	2.820	2.820	1,529
2026-09-09	2.790	2.790	2.670	2.670	2.670	801
2026-09-08	2.830	2.880	2.730	2.790	2.790	2,006
2026-09-07	2.810	2.810	2.810	2.810	2.810	0
2026-09-04	2.820	2.820	2.730	2.810	2.810	2,060
2026-09-03	2.660	2.810	2.660	2.750	2.750	2,585
2026-09-02	2.510	2.710	2.510	2.700	2.700	2,664
2026-09-01	2.640	2.680	2.510	2.510	2.510	2,237
2026-08-31	2.520	2.720	2.480	2.690	2.690	2,609
2026-08-28	2.570	2.570	2.570	2.570	2.570	3,511
2026-08-27	2.620	2.720	2.610	2.670	2.670	1,250
2026-08-26	2.640	2.750	2.590	2.590	2.590	1,654
2026-08-25	2.700	2.710	2.530	2.710	2.710	2,096
2026-08-24	2.540	2.700	2.520	2.610	2.610	1,979
2026-08-21	2.510	2.510	2.510	2.510	2.510	2,470
2026-08-20	2.150	2.330	2.120	2.230	2.230	4,634
2026-08-19	2.260	2.260	2.120	2.130	2.130	1,603
2026-08-18	2.200	2.300	2.170	2.240	2.240	1,646
2026-08-17	2.150	2.260	2.120	2.240	2.240	1,687
2026-08-14	2.100	2.100	2.100	2.100	2.100	7,590
2026-08-13	2.560	2.600	2.500	2.500	2.500	1,678
2026-08-12	2.690	2.730	2.500	2.510	2.510	3,031
2026-08-11	2.880	2.880	2.720	2.720	2.720	2,193
2026-08-10	2.850	2.940	2.800	2.820	2.820	2,008
2026-08-07	2.930	2.930	2.930	2.930	2.930	2,005
2026-08-06	2.900	2.920	2.730	2.860	2.860	1,846
2026-08-05	2.710	2.920	2.700	2.910	2.910	2,769
2026-08-04	2.720	2.770	2.640	2.650	2.650	1,998
2026-08-03	2.610	2.720	2.610	2.640	2.640	1,212
2026-07-31	2.600	2.600	2.600	2.600	2.600	1,312
2026-07-30	2.680	2.720	2.630	2.710	2.710	1,138
2026-07-29	2.730	2.730	2.580	2.600	2.600	3,090
2026-07-28	2.870	2.890	2.660	2.670	2.670	3,925
2026-07-27	3.030	3.100	2.810	2.830	2.830	4,301
2026-07-24	3.060	3.060	3.060	3.060	3.060	4,103
2026-07-23	2.790	2.920	2.790	2.870	2.870	1,177
2026-07-22	2.870	2.910	2.810	2.810	2.810	1,439
2026-07-21	2.900	2.910	2.820	2.870	2.870	1,477
2026-07-20	2.770	2.940	2.770	2.830	2.830	2,270
2026-07-17	2.790	2.790	2.790	2.790	2.790	3,414
2026-07-16	2.700	2.730	2.620	2.670	2.670	1,593
2026-07-15	2.610	2.700	2.610	2.670	2.670	1,560

Page 1 of 2 · 119 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.