DASA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-14 | 2.580 | 2.730 | 2.570 | 2.620 | 2.620 | 988 |
| 2026-07-13 | 2.640 | 2.690 | 2.540 | 2.540 | 2.540 | 1,672 |
| 2026-07-10 | 2.590 | 2.590 | 2.590 | 2.590 | 2.590 | 1,527 |
| 2026-07-09 | 2.430 | 2.520 | 2.430 | 2.460 | 2.460 | 1,106 |
| 2026-07-08 | 2.570 | 2.570 | 2.420 | 2.430 | 2.430 | 2,141 |
| 2026-07-07 | 2.660 | 2.710 | 2.520 | 2.520 | 2.520 | 3,040 |
| 2026-07-06 | 2.730 | 2.750 | 2.650 | 2.680 | 2.680 | 1,350 |
| 2026-07-03 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 1,754 |
| 2026-07-02 | 2.830 | 2.830 | 2.610 | 2.610 | 2.610 | 1,969 |
| 2026-07-01 | 2.750 | 2.820 | 2.680 | 2.820 | 2.820 | 1,368 |
| 2026-06-30 | 2.800 | 2.800 | 2.680 | 2.710 | 2.710 | 1,394 |
| 2026-06-29 | 2.760 | 2.830 | 2.730 | 2.780 | 2.780 | 720 |
| 2026-06-26 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 1,812 |
| 2026-06-25 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 1,001 |
| 2026-06-24 | 2.660 | 2.790 | 2.660 | 2.690 | 2.690 | 1,620 |
| 2026-06-23 | 2.730 | 2.750 | 2.670 | 2.710 | 2.710 | 1,139 |
| 2026-06-22 | 2.670 | 2.670 | 2.670 | 2.670 | 2.670 | 1,295 |
| 2026-06-19 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 808 |
| 2026-06-18 | 2.630 | 2.700 | 2.570 | 2.570 | 2.570 | 1,435 |
| 2026-06-17 | 2.730 | 2.810 | 2.610 | 2.610 | 2.610 | 2,065 |
| 2026-06-16 | 2.830 | 2.840 | 2.760 | 2.760 | 2.760 | 1,694 |
| 2026-06-15 | 2.780 | 2.960 | 2.770 | 2.780 | 2.780 | 2,048 |
| 2026-06-12 | 2.870 | 2.870 | 2.750 | 2.750 | 2.750 | 1,436 |
| 2026-06-11 | 2.720 | 2.850 | 2.650 | 2.800 | 2.800 | 3,259 |
| 2026-06-10 | 2.730 | 2.790 | 2.680 | 2.730 | 2.730 | 2,176 |
| 2026-06-09 | 2.700 | 2.780 | 2.670 | 2.670 | 2.670 | 2,717 |
| 2026-06-08 | 2.650 | 2.750 | 2.620 | 2.620 | 2.620 | 2,350 |
| 2026-06-05 | 2.610 | 2.610 | 2.610 | 2.610 | 2.610 | 2,907 |
| 2026-06-03 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 7,519 |
| 2026-06-02 | 3.020 | 3.100 | 2.990 | 2.990 | 2.990 | 1,497 |
| 2026-06-01 | 3.030 | 3.130 | 3.010 | 3.010 | 3.010 | 2,462 |
| 2026-05-29 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 2,336 |
| 2026-05-28 | 3.140 | 3.290 | 3.060 | 3.190 | 3.190 | 2,774 |
| 2026-05-27 | 3.160 | 3.190 | 3.070 | 3.130 | 3.130 | 2,355 |
| 2026-05-26 | 3.460 | 3.460 | 3.140 | 3.160 | 3.160 | 4,997 |
| 2026-05-25 | 3.090 | 3.470 | 3.090 | 3.330 | 3.330 | 8,939 |
| 2026-05-22 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 1,415 |
| 2026-05-21 | 3.050 | 3.170 | 3.010 | 3.050 | 3.050 | 2,148 |
| 2026-05-20 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 4,327 |
| 2026-05-19 | 3.110 | 3.120 | 3.000 | 3.070 | 3.070 | 2,344 |
| 2026-05-18 | 3.360 | 3.410 | 3.050 | 3.130 | 3.130 | 6,907 |
| 2026-05-15 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 2,071 |
| 2026-05-14 | 3.280 | 3.480 | 3.280 | 3.340 | 3.340 | 3,314 |
| 2026-05-13 | 3.160 | 3.540 | 3.160 | 3.270 | 3.270 | 5,240 |
| 2026-05-12 | 3.130 | 3.180 | 3.050 | 3.050 | 3.050 | 2,365 |
| 2026-05-11 | 3.340 | 3.340 | 3.030 | 3.130 | 3.130 | 3,164 |
| 2026-05-08 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 2,839 |
| 2026-05-07 | 3.350 | 3.390 | 3.200 | 3.330 | 3.330 | 2,357 |
| 2026-05-06 | 3.230 | 3.400 | 3.230 | 3.360 | 3.360 | 2,448 |
| 2026-05-05 | 3.340 | 3.340 | 3.190 | 3.190 | 3.190 | 2,316 |
| 2026-05-04 | 3.390 | 3.420 | 3.160 | 3.340 | 3.340 | 4,644 |
| 2026-04-30 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 6,015 |
| 2026-04-29 | 3.130 | 3.240 | 2.940 | 3.040 | 3.040 | 4,475 |
| 2026-04-28 | 3.080 | 3.240 | 3.040 | 3.240 | 3.240 | 3,124 |
| 2026-04-27 | 3.070 | 3.230 | 3.070 | 3.170 | 3.170 | 2,539 |
| 2026-04-24 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 2,178 |
| 2026-04-23 | 3.140 | 3.230 | 3.050 | 3.160 | 3.160 | 2,378 |
| 2026-04-22 | 3.290 | 3.290 | 3.090 | 3.100 | 3.100 | 3,560 |
| 2026-04-20 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 2,103 |
| 2026-04-17 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 2,117 |
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.