DASA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 1.340 | 1.450 | 1.320 | 1.350 | 1.350 | 1,654 |
| 2025-10-17 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 1,079 |
| 2025-10-16 | 1.340 | 1.360 | 1.290 | 1.310 | 1.310 | 1,035 |
| 2025-10-15 | 1.250 | 1.320 | 1.250 | 1.280 | 1.280 | 1,383 |
| 2025-10-14 | 1.300 | 1.320 | 1.280 | 1.280 | 1.280 | 2,096 |
| 2025-10-13 | 1.300 | 1.330 | 1.300 | 1.300 | 1.300 | 1,345 |
| 2025-10-10 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 2,082 |
| 2025-10-09 | 1.360 | 1.380 | 1.320 | 1.320 | 1.320 | 1,361 |
| 2025-10-08 | 1.380 | 1.410 | 1.340 | 1.350 | 1.350 | 1,665 |
| 2025-10-07 | 1.530 | 1.540 | 1.350 | 1.430 | 1.430 | 3,349 |
| 2025-10-06 | 1.460 | 1.640 | 1.440 | 1.510 | 1.510 | 8,031 |
| 2025-10-03 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 3,411 |
| 2025-10-02 | 1.370 | 1.400 | 1.320 | 1.370 | 1.370 | 2,492 |
| 2025-10-01 | 1.320 | 1.470 | 1.300 | 1.300 | 1.300 | 2,799 |
| 2025-09-30 | 1.290 | 1.350 | 1.290 | 1.290 | 1.290 | 1,212 |
| 2025-09-29 | 1.340 | 1.340 | 1.300 | 1.300 | 1.300 | 1,201 |
| 2025-09-26 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 1,023 |
| 2025-09-25 | 1.360 | 1.360 | 1.310 | 1.310 | 1.310 | 1,381 |
| 2025-09-24 | 1.350 | 1.390 | 1.330 | 1.350 | 1.350 | 1,725 |
| 2025-09-23 | 1.340 | 1.380 | 1.330 | 1.380 | 1.380 | 1,374 |
| 2025-09-22 | 1.400 | 1.400 | 1.310 | 1.320 | 1.320 | 2,554 |
| 2025-09-19 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 3,024 |
| 2025-09-18 | 1.380 | 1.400 | 1.310 | 1.320 | 1.320 | 1,783 |
| 2025-09-17 | 1.360 | 1.420 | 1.350 | 1.360 | 1.360 | 3,452 |
| 2025-09-16 | 1.310 | 1.390 | 1.280 | 1.380 | 1.380 | 2,559 |
| 2025-09-15 | 1.350 | 1.350 | 1.280 | 1.280 | 1.280 | 2,273 |
| 2025-09-12 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 1,612 |
| 2025-09-11 | 1.320 | 1.320 | 1.270 | 1.270 | 1.270 | 1,465 |
| 2025-09-10 | 1.320 | 1.320 | 1.280 | 1.300 | 1.300 | 1,496 |
| 2025-09-09 | 1.330 | 1.330 | 1.280 | 1.300 | 1.300 | 1,624 |
| 2025-09-08 | 1.300 | 1.340 | 1.270 | 1.320 | 1.320 | 1,959 |
| 2025-09-05 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 1,490 |
| 2025-09-04 | 1.320 | 1.340 | 1.270 | 1.340 | 1.340 | 1,911 |
| 2025-09-03 | 1.280 | 1.320 | 1.280 | 1.300 | 1.300 | 1,471 |
| 2025-09-02 | 1.340 | 1.390 | 1.270 | 1.310 | 1.310 | 2,613 |
| 2025-09-01 | 1.350 | 1.370 | 1.330 | 1.350 | 1.350 | 1,714 |
| 2025-08-29 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 4,313 |
| 2025-08-28 | 1.350 | 1.450 | 1.340 | 1.450 | 1.450 | 6,122 |
| 2025-08-27 | 1.260 | 1.360 | 1.240 | 1.350 | 1.350 | 1,963 |
| 2025-08-26 | 1.240 | 1.330 | 1.230 | 1.300 | 1.300 | 1,577 |
| 2025-08-25 | 1.270 | 1.320 | 1.210 | 1.210 | 1.210 | 1,876 |
| 2025-08-22 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 1,522 |
| 2025-08-21 | 1.310 | 1.310 | 1.240 | 1.240 | 1.240 | 2,293 |
| 2025-08-20 | 1.290 | 1.330 | 1.270 | 1.290 | 1.290 | 1,502 |
| 2025-08-19 | 1.360 | 1.400 | 1.300 | 1.300 | 1.300 | 2,106 |
| 2025-08-18 | 1.460 | 1.460 | 1.390 | 1.440 | 1.440 | 1,469 |
| 2025-08-15 | 1.460 | 1.490 | 1.320 | 1.490 | 1.490 | 2,323 |
| 2025-08-14 | 1.370 | 1.450 | 1.370 | 1.410 | 1.410 | 1,699 |
| 2025-08-13 | 1.440 | 1.440 | 1.380 | 1.380 | 1.380 | 1,621 |
| 2025-08-12 | 1.420 | 1.490 | 1.390 | 1.450 | 1.450 | 3,045 |
| 2025-08-11 | 1.350 | 1.450 | 1.320 | 1.400 | 1.400 | 5,420 |
| 2025-08-08 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 1,797 |
| 2025-08-07 | 1.460 | 1.580 | 1.390 | 1.430 | 1.430 | 2,727 |
| 2025-08-06 | 1.500 | 1.500 | 1.430 | 1.460 | 1.460 | 2,933 |
| 2025-08-05 | 1.380 | 1.540 | 1.350 | 1.420 | 1.420 | 5,466 |
| 2025-08-04 | 1.280 | 1.370 | 1.260 | 1.340 | 1.340 | 1,875 |
| 2025-08-01 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 2,855 |
| 2025-07-31 | 1.190 | 1.240 | 1.190 | 1.190 | 1.190 | 966 |
| 2025-07-30 | 1.220 | 1.250 | 1.190 | 1.190 | 1.190 | 2,828 |
| 2025-07-29 | 1.200 | 1.250 | 1.200 | 1.240 | 1.240 | 1,707 |
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.