DASA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 3.800 | 3.800 | 3.650 | 3.800 | 3.800 | 3,285 |
| 2026-01-16 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 6,245 |
| 2026-01-15 | 4.240 | 4.330 | 3.750 | 3.860 | 3.860 | 9,439 |
| 2026-01-14 | 4.230 | 4.410 | 4.130 | 4.300 | 4.300 | 4,084 |
| 2026-01-13 | 4.060 | 4.330 | 4.000 | 4.130 | 4.130 | 6,745 |
| 2026-01-12 | 3.980 | 4.210 | 3.960 | 3.980 | 3.980 | 3,868 |
| 2026-01-09 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 4,431 |
| 2026-01-08 | 4.140 | 4.420 | 4.060 | 4.270 | 4.270 | 6,497 |
| 2026-01-07 | 3.990 | 4.090 | 3.900 | 4.090 | 4.090 | 5,220 |
| 2026-01-06 | 3.920 | 4.040 | 3.700 | 3.800 | 3.800 | 4,601 |
| 2026-01-05 | 4.480 | 4.480 | 3.750 | 3.880 | 3.880 | 10,289 |
| 2026-01-02 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 4,483 |
| 2025-12-30 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 4,230 |
| 2025-12-29 | 4.650 | 4.650 | 4.200 | 4.270 | 4.270 | 4,410 |
| 2025-12-26 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 5,525 |
| 2025-12-23 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 4,832 |
| 2025-12-22 | 4.120 | 4.310 | 4.110 | 4.120 | 4.120 | 3,955 |
| 2025-12-19 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 6,184 |
| 2025-12-18 | 3.640 | 4.050 | 3.640 | 3.920 | 3.920 | 7,285 |
| 2025-12-17 | 3.600 | 3.630 | 3.460 | 3.630 | 3.630 | 1,840 |
| 2025-12-16 | 3.720 | 3.720 | 3.550 | 3.560 | 3.560 | 2,385 |
| 2025-12-15 | 3.450 | 3.730 | 3.450 | 3.720 | 3.720 | 3,890 |
| 2025-12-12 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 3,260 |
| 2025-12-11 | 3.520 | 3.780 | 3.440 | 3.460 | 3.460 | 4,396 |
| 2025-12-10 | 3.190 | 3.580 | 3.150 | 3.470 | 3.470 | 4,672 |
| 2025-12-09 | 3.260 | 3.390 | 3.010 | 3.250 | 3.250 | 2,766 |
| 2025-12-08 | 3.250 | 3.450 | 3.160 | 3.220 | 3.220 | 4,956 |
| 2025-12-05 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 9,216 |
| 2025-12-04 | 3.500 | 4.070 | 3.500 | 3.800 | 3.800 | 8,701 |
| 2025-12-03 | 3.500 | 3.600 | 3.400 | 3.420 | 3.420 | 5,596 |
| 2025-12-02 | 3.070 | 3.470 | 3.000 | 3.470 | 3.470 | 7,565 |
| 2025-12-01 | 3.150 | 3.150 | 2.920 | 3.030 | 3.030 | 6,377 |
| 2025-11-28 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 6,555 |
| 2025-11-27 | 3.430 | 3.510 | 3.050 | 3.110 | 3.110 | 7,739 |
| 2025-11-26 | 3.550 | 3.710 | 3.260 | 3.500 | 3.500 | 11,392 |
| 2025-11-25 | 2.920 | 3.540 | 2.870 | 3.420 | 3.420 | 12,296 |
| 2025-11-24 | 2.720 | 2.960 | 2.610 | 2.890 | 2.890 | 4,809 |
| 2025-11-21 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 6,551 |
| 2025-11-19 | 2.730 | 2.730 | 2.730 | 2.730 | 2.730 | 8,196 |
| 2025-11-18 | 2.240 | 2.450 | 2.220 | 2.450 | 2.450 | 3,521 |
| 2025-11-17 | 2.290 | 2.340 | 2.160 | 2.290 | 2.290 | 3,685 |
| 2025-11-14 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 7,448 |
| 2025-11-13 | 2.010 | 2.070 | 1.890 | 1.910 | 1.910 | 2,669 |
| 2025-11-12 | 2.000 | 2.080 | 2.000 | 2.030 | 2.030 | 1,697 |
| 2025-11-11 | 2.050 | 2.070 | 1.990 | 2.070 | 2.070 | 2,236 |
| 2025-11-10 | 2.020 | 2.070 | 1.960 | 1.980 | 1.980 | 3,600 |
| 2025-11-07 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 5,209 |
| 2025-11-06 | 1.800 | 1.980 | 1.740 | 1.830 | 1.830 | 4,739 |
| 2025-11-05 | 1.600 | 1.820 | 1.590 | 1.780 | 1.780 | 3,772 |
| 2025-11-04 | 1.660 | 1.660 | 1.560 | 1.570 | 1.570 | 1,898 |
| 2025-11-03 | 1.720 | 1.760 | 1.630 | 1.630 | 1.630 | 2,240 |
| 2025-10-31 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 2,073 |
| 2025-10-30 | 1.710 | 1.750 | 1.660 | 1.720 | 1.720 | 1,792 |
| 2025-10-29 | 1.690 | 1.740 | 1.660 | 1.720 | 1.720 | 2,456 |
| 2025-10-28 | 1.550 | 1.740 | 1.550 | 1.620 | 1.620 | 4,798 |
| 2025-10-27 | 1.410 | 1.590 | 1.410 | 1.550 | 1.550 | 5,434 |
| 2025-10-24 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 1,192 |
| 2025-10-23 | 1.400 | 1.440 | 1.380 | 1.410 | 1.410 | 2,086 |
| 2025-10-22 | 1.460 | 1.480 | 1.380 | 1.380 | 1.380 | 2,755 |
| 2025-10-21 | 1.370 | 1.460 | 1.320 | 1.430 | 1.430 | 2,820 |
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.