DASA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 952 |
| 2025-04-28 | 1.820 | 1.820 | 1.750 | 1.750 | 1.750 | 1,252 |
| 2025-04-25 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 764 |
| 2025-04-24 | 1.830 | 1.830 | 1.750 | 1.750 | 1.750 | 1,627 |
| 2025-04-23 | 1.800 | 1.840 | 1.770 | 1.810 | 1.810 | 1,793 |
| 2025-04-22 | 1.770 | 1.840 | 1.770 | 1.840 | 1.840 | 1,233 |
| 2025-04-17 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 1,574 |
| 2025-04-16 | 1.850 | 1.850 | 1.790 | 1.800 | 1.800 | 1,973 |
| 2025-04-15 | 1.820 | 1.840 | 1.790 | 1.830 | 1.830 | 1,313 |
| 2025-04-14 | 1.760 | 1.810 | 1.740 | 1.770 | 1.770 | 1,580 |
| 2025-04-11 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 2,320 |
| 2025-04-10 | 1.860 | 1.860 | 1.800 | 1.810 | 1.810 | 1,147 |
| 2025-04-09 | 1.720 | 1.860 | 1.710 | 1.860 | 1.860 | 2,035 |
| 2025-04-08 | 1.830 | 1.850 | 1.730 | 1.730 | 1.730 | 1,363 |
| 2025-04-07 | 1.810 | 1.840 | 1.720 | 1.780 | 1.780 | 2,334 |
| 2025-04-04 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 2,074 |
| 2025-04-03 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 1,966 |
| 2025-04-02 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 2,419 |
| 2025-04-01 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 2,327 |
| 2025-03-31 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 2,003 |
| 2025-03-28 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 914 |
| 2025-03-27 | 2.090 | 2.190 | 1.900 | 1.980 | 1.980 | 3,739 |
| 2025-03-26 | 2.100 | 2.180 | 2.100 | 2.100 | 2.100 | 2,253 |
| 2025-03-25 | 2.110 | 2.140 | 1.990 | 2.040 | 2.040 | 2,463 |
| 2025-03-24 | 1.990 | 2.110 | 1.980 | 2.080 | 2.080 | 5,864 |
| 2025-03-21 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 1,817 |
| 2025-03-20 | 1.970 | 1.970 | 1.880 | 1.880 | 1.880 | 1,748 |
| 2025-03-19 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 1,779 |
| 2025-03-18 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 1,815 |
| 2025-03-17 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 1,805 |
| 2025-03-14 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 1,685 |
| 2025-03-13 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 2,824 |
| 2025-03-12 | 1.790 | 1.880 | 1.790 | 1.810 | 1.810 | 1,713 |
| 2025-03-11 | 1.700 | 1.850 | 1.680 | 1.810 | 1.810 | 2,423 |
| 2025-03-10 | 1.680 | 1.770 | 1.670 | 1.700 | 1.700 | 1,750 |
| 2025-03-07 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 5,497 |
| 2025-03-06 | 1.680 | 1.700 | 1.610 | 1.650 | 1.650 | 2,152 |
| 2025-03-05 | 1.710 | 1.720 | 1.640 | 1.640 | 1.640 | 1,154 |
| 2025-02-28 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 2,015 |
| 2025-02-27 | 1.710 | 1.730 | 1.680 | 1.680 | 1.680 | 1,610 |
| 2025-02-26 | 1.750 | 1.750 | 1.680 | 1.690 | 1.690 | 1,411 |
| 2025-02-25 | 1.740 | 1.760 | 1.680 | 1.710 | 1.710 | 2,096 |
| 2025-02-24 | 1.790 | 1.810 | 1.700 | 1.700 | 1.700 | 2,047 |
| 2025-02-21 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 1,773 |
| 2025-02-20 | 1.770 | 1.780 | 1.720 | 1.720 | 1.720 | 1,420 |
| 2025-02-19 | 1.830 | 1.840 | 1.740 | 1.740 | 1.740 | 2,306 |
| 2025-02-18 | 1.870 | 1.900 | 1.810 | 1.880 | 1.880 | 1,693 |
| 2025-02-17 | 1.770 | 1.900 | 1.770 | 1.820 | 1.820 | 2,838 |
| 2025-02-14 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 3,217 |
| 2025-02-13 | 1.720 | 1.750 | 1.710 | 1.710 | 1.710 | 1,228 |
| 2025-02-12 | 1.790 | 1.790 | 1.730 | 1.730 | 1.730 | 1,991 |
| 2025-02-11 | 1.810 | 1.810 | 1.740 | 1.750 | 1.750 | 1,937 |
| 2025-02-10 | 1.860 | 1.860 | 1.750 | 1.800 | 1.800 | 2,526 |
| 2025-02-07 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 3,172 |
| 2025-02-06 | 1.820 | 1.870 | 1.800 | 1.830 | 1.830 | 1,842 |
| 2025-02-05 | 1.860 | 1.910 | 1.820 | 1.830 | 1.830 | 3,031 |
| 2025-02-04 | 1.870 | 1.870 | 1.790 | 1.800 | 1.800 | 2,319 |
| 2025-02-03 | 1.860 | 1.880 | 1.790 | 1.870 | 1.870 | 3,340 |
| 2025-01-31 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 1,899 |
| 2025-01-30 | 1.850 | 1.900 | 1.840 | 1.850 | 1.850 | 2,190 |
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.