DASA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 1.260 | 1.260 | 1.220 | 1.240 | 1.240 | 1,289 |
| 2025-07-25 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1,232 |
| 2025-07-24 | 1.240 | 1.260 | 1.220 | 1.220 | 1.220 | 997 |
| 2025-07-23 | 1.250 | 1.270 | 1.220 | 1.220 | 1.220 | 1,286 |
| 2025-07-22 | 1.240 | 1.250 | 1.200 | 1.200 | 1.200 | 1,558 |
| 2025-07-21 | 1.250 | 1.270 | 1.200 | 1.250 | 1.250 | 3,008 |
| 2025-07-18 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 2,776 |
| 2025-07-17 | 1.260 | 1.290 | 1.250 | 1.250 | 1.250 | 1,956 |
| 2025-07-16 | 1.250 | 1.280 | 1.250 | 1.250 | 1.250 | 1,699 |
| 2025-07-15 | 1.280 | 1.310 | 1.240 | 1.260 | 1.260 | 2,714 |
| 2025-07-14 | 1.310 | 1.320 | 1.270 | 1.310 | 1.310 | 2,467 |
| 2025-07-11 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 2,078 |
| 2025-07-10 | 1.350 | 1.360 | 1.320 | 1.330 | 1.330 | 1,673 |
| 2025-07-09 | 1.360 | 1.390 | 1.350 | 1.350 | 1.350 | 1,070 |
| 2025-07-08 | 1.380 | 1.390 | 1.350 | 1.390 | 1.390 | 1,389 |
| 2025-07-07 | 1.410 | 1.410 | 1.350 | 1.350 | 1.350 | 1,904 |
| 2025-07-04 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 1,322 |
| 2025-07-03 | 1.440 | 1.440 | 1.370 | 1.390 | 1.390 | 2,383 |
| 2025-07-02 | 1.390 | 1.420 | 1.360 | 1.420 | 1.420 | 1,938 |
| 2025-07-01 | 1.340 | 1.500 | 1.340 | 1.350 | 1.350 | 6,011 |
| 2025-06-30 | 1.320 | 1.340 | 1.280 | 1.320 | 1.320 | 2,331 |
| 2025-06-27 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 2,798 |
| 2025-06-26 | 1.310 | 1.340 | 1.310 | 1.340 | 1.340 | 1,463 |
| 2025-06-25 | 1.390 | 1.400 | 1.310 | 1.320 | 1.320 | 2,257 |
| 2025-06-24 | 1.350 | 1.390 | 1.350 | 1.380 | 1.380 | 1,974 |
| 2025-06-23 | 1.330 | 1.420 | 1.320 | 1.390 | 1.390 | 3,698 |
| 2025-06-20 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 4,212 |
| 2025-06-18 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 3,624 |
| 2025-06-17 | 1.500 | 1.520 | 1.420 | 1.450 | 1.450 | 4,253 |
| 2025-06-16 | 1.500 | 1.540 | 1.490 | 1.490 | 1.490 | 2,666 |
| 2025-06-13 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 2,525 |
| 2025-06-12 | 1.580 | 1.580 | 1.520 | 1.540 | 1.540 | 2,124 |
| 2025-06-11 | 1.620 | 1.620 | 1.560 | 1.560 | 1.560 | 1,708 |
| 2025-06-10 | 1.570 | 1.620 | 1.560 | 1.600 | 1.600 | 2,368 |
| 2025-06-09 | 1.540 | 1.570 | 1.500 | 1.530 | 1.530 | 3,532 |
| 2025-06-06 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 2,355 |
| 2025-06-05 | 1.570 | 1.590 | 1.540 | 1.540 | 1.540 | 1,516 |
| 2025-06-04 | 1.570 | 1.600 | 1.550 | 1.550 | 1.550 | 1,717 |
| 2025-06-03 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 2,763 |
| 2025-06-02 | 1.620 | 1.640 | 1.550 | 1.550 | 1.550 | 2,730 |
| 2025-05-30 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 4,956 |
| 2025-05-29 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 2,833 |
| 2025-05-28 | 1.650 | 1.660 | 1.620 | 1.640 | 1.640 | 2,562 |
| 2025-05-27 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 1,980 |
| 2025-05-26 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 3,346 |
| 2025-05-23 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 2,504 |
| 2025-05-22 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 2,622 |
| 2025-05-21 | 1.850 | 1.850 | 1.730 | 1.750 | 1.750 | 2,555 |
| 2025-05-20 | 1.830 | 1.870 | 1.800 | 1.830 | 1.830 | 1,252 |
| 2025-05-19 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 1,654 |
| 2025-05-16 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 2,639 |
| 2025-05-15 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 3,313 |
| 2025-05-14 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 1,581 |
| 2025-05-13 | 1.840 | 1.880 | 1.680 | 1.730 | 1.730 | 4,525 |
| 2025-05-12 | 1.800 | 1.820 | 1.740 | 1.790 | 1.790 | 1,735 |
| 2025-05-09 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2025-05-06 | 1.720 | 1.730 | 1.670 | 1.670 | 1.670 | 2,190 |
| 2025-05-05 | 1.790 | 1.790 | 1.700 | 1.700 | 1.700 | 1,463 |
| 2025-05-02 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 2,910 |
| 2025-04-30 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 1,387 |
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.