DASA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-16 | 3.240 | 3.340 | 3.210 | 3.290 | 3.290 | 1,626 |
| 2026-04-15 | 3.410 | 3.410 | 3.210 | 3.220 | 3.220 | 2,274 |
| 2026-04-14 | 3.380 | 3.420 | 3.280 | 3.380 | 3.380 | 2,459 |
| 2026-04-13 | 3.270 | 3.370 | 3.180 | 3.350 | 3.350 | 3,710 |
| 2026-04-10 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 8,635 |
| 2026-04-09 | 3.260 | 3.280 | 3.110 | 3.110 | 3.110 | 2,348 |
| 2026-04-08 | 3.230 | 3.560 | 3.160 | 3.210 | 3.210 | 3,959 |
| 2026-04-07 | 3.060 | 3.180 | 3.020 | 3.090 | 3.090 | 1,790 |
| 2026-04-06 | 3.170 | 3.260 | 3.020 | 3.030 | 3.030 | 4,150 |
| 2026-04-02 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 2,985 |
| 2026-04-01 | 2.940 | 3.200 | 2.920 | 3.040 | 3.040 | 3,074 |
| 2026-03-31 | 2.650 | 2.920 | 2.600 | 2.910 | 2.910 | 3,472 |
| 2026-03-30 | 2.820 | 2.910 | 2.110 | 2.630 | 2.630 | 11,443 |
| 2026-03-27 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 10,184 |
| 2026-03-26 | 3.670 | 3.670 | 3.420 | 3.500 | 3.500 | 2,672 |
| 2026-03-25 | 3.730 | 3.790 | 3.660 | 3.660 | 3.660 | 1,377 |
| 2026-03-24 | 3.620 | 3.730 | 3.550 | 3.730 | 3.730 | 1,446 |
| 2026-03-23 | 3.150 | 3.700 | 3.150 | 3.700 | 3.700 | 3,320 |
| 2026-03-20 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 1,609 |
| 2026-03-19 | 3.480 | 3.480 | 3.270 | 3.400 | 3.400 | 2,471 |
| 2026-03-18 | 3.560 | 3.600 | 3.450 | 3.450 | 3.450 | 1,353 |
| 2026-03-17 | 3.510 | 3.670 | 3.480 | 3.540 | 3.540 | 1,588 |
| 2026-03-16 | 3.440 | 3.600 | 3.440 | 3.590 | 3.590 | 1,387 |
| 2026-03-13 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 2,635 |
| 2026-03-12 | 3.760 | 3.800 | 3.450 | 3.580 | 3.580 | 4,027 |
| 2026-03-11 | 3.480 | 3.880 | 3.450 | 3.880 | 3.880 | 2,315 |
| 2026-03-10 | 3.690 | 3.730 | 3.360 | 3.640 | 3.640 | 3,331 |
| 2026-03-09 | 3.890 | 3.890 | 3.510 | 3.650 | 3.650 | 3,404 |
| 2026-03-06 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 1,615 |
| 2026-03-05 | 3.890 | 3.990 | 3.790 | 3.920 | 3.920 | 1,618 |
| 2026-03-04 | 3.680 | 4.010 | 3.680 | 3.850 | 3.850 | 2,819 |
| 2026-03-03 | 3.900 | 3.900 | 3.670 | 3.740 | 3.740 | 3,763 |
| 2026-03-02 | 4.030 | 4.030 | 3.850 | 3.870 | 3.870 | 3,971 |
| 2026-02-27 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 1,491 |
| 2026-02-26 | 4.100 | 4.170 | 4.030 | 4.050 | 4.050 | 2,699 |
| 2026-02-25 | 4.250 | 4.270 | 4.090 | 4.090 | 4.090 | 2,817 |
| 2026-02-24 | 4.160 | 4.250 | 4.150 | 4.250 | 4.250 | 1,446 |
| 2026-02-23 | 4.350 | 4.370 | 4.140 | 4.250 | 4.250 | 1,604 |
| 2026-02-20 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 3,234 |
| 2026-02-19 | 4.170 | 4.240 | 4.060 | 4.200 | 4.200 | 3,494 |
| 2026-02-18 | 4.200 | 4.410 | 4.140 | 4.170 | 4.170 | 2,134 |
| 2026-02-13 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 2,373 |
| 2026-02-12 | 4.170 | 4.190 | 4.070 | 4.150 | 4.150 | 2,550 |
| 2026-02-11 | 4.200 | 4.320 | 4.110 | 4.210 | 4.210 | 3,080 |
| 2026-02-10 | 4.190 | 4.260 | 4.080 | 4.210 | 4.210 | 2,836 |
| 2026-02-09 | 4.130 | 4.350 | 4.130 | 4.320 | 4.320 | 2,759 |
| 2026-02-06 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 2,498 |
| 2026-02-05 | 4.200 | 4.260 | 4.020 | 4.190 | 4.190 | 2,542 |
| 2026-02-04 | 4.300 | 4.310 | 4.060 | 4.200 | 4.200 | 2,968 |
| 2026-02-03 | 4.410 | 4.480 | 4.260 | 4.400 | 4.400 | 2,948 |
| 2026-02-02 | 4.300 | 4.500 | 4.200 | 4.300 | 4.300 | 3,934 |
| 2026-01-30 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 882 |
| 2026-01-29 | 4.390 | 4.390 | 4.020 | 4.100 | 4.100 | 3,506 |
| 2026-01-28 | 4.210 | 4.440 | 4.130 | 4.260 | 4.260 | 2,728 |
| 2026-01-27 | 4.390 | 4.620 | 4.140 | 4.360 | 4.360 | 4,107 |
| 2026-01-26 | 4.500 | 4.620 | 4.410 | 4.430 | 4.430 | 4,016 |
| 2026-01-23 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 10,027 |
| 2026-01-22 | 3.760 | 4.300 | 3.760 | 4.230 | 4.230 | 6,843 |
| 2026-01-21 | 3.620 | 3.870 | 3.620 | 3.830 | 3.830 | 2,515 |
| 2026-01-20 | 3.750 | 3.900 | 3.600 | 3.820 | 3.820 | 2,586 |
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.