DASA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-29 | 1.880 | 1.940 | 1.830 | 1.840 | 1.840 | 2,290 |
| 2025-01-28 | 1.900 | 1.980 | 1.880 | 1.880 | 1.880 | 1,455 |
| 2025-01-27 | 1.860 | 1.990 | 1.830 | 1.920 | 1.920 | 2,803 |
| 2025-01-24 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 1,739 |
| 2025-01-23 | 1.900 | 1.900 | 1.830 | 1.830 | 1.830 | 1,675 |
| 2025-01-22 | 1.820 | 1.890 | 1.820 | 1.890 | 1.890 | 2,370 |
| 2025-01-21 | 1.850 | 1.900 | 1.810 | 1.820 | 1.820 | 1,521 |
| 2025-01-20 | 1.890 | 1.910 | 1.830 | 1.830 | 1.830 | 1,322 |
| 2025-01-17 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 1,508 |
| 2025-01-16 | 1.900 | 1.930 | 1.830 | 1.850 | 1.850 | 1,850 |
| 2025-01-15 | 1.810 | 1.950 | 1.810 | 1.900 | 1.900 | 3,110 |
| 2025-01-14 | 1.850 | 1.890 | 1.820 | 1.890 | 1.890 | 2,188 |
| 2025-01-13 | 1.950 | 1.950 | 1.830 | 1.830 | 1.830 | 961 |
| 2025-01-10 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 2,321 |
| 2025-01-09 | 1.990 | 1.990 | 1.830 | 1.920 | 1.920 | 3,193 |
| 2025-01-08 | 2.110 | 2.110 | 1.910 | 1.980 | 1.980 | 2,040 |
| 2025-01-07 | 2.040 | 2.140 | 1.990 | 2.090 | 2.090 | 2,521 |
| 2025-01-06 | 1.980 | 2.060 | 1.930 | 2.030 | 2.030 | 2,633 |
| 2025-01-03 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 3,545 |
| 2025-01-02 | 1.920 | 1.940 | 1.840 | 1.860 | 1.860 | 2,235 |
| 2024-12-30 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 3,859 |
| 2024-12-27 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 2,979 |
| 2024-12-26 | 1.980 | 2.070 | 1.950 | 1.980 | 1.980 | 3,737 |
| 2024-12-23 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 3,498 |
| 2024-12-20 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 1,654 |
| 2024-12-19 | 1.720 | 1.790 | 1.690 | 1.720 | 1.720 | 2,296 |
| 2024-12-18 | 1.900 | 1.920 | 1.720 | 1.760 | 1.760 | 3,356 |
| 2024-12-17 | 2.050 | 2.050 | 1.830 | 1.850 | 1.850 | 3,814 |
| 2024-12-16 | 2.030 | 2.050 | 1.910 | 1.930 | 1.930 | 3,955 |
| 2024-12-13 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 3,188 |
| 2024-12-12 | 2.210 | 2.210 | 2.040 | 2.080 | 2.080 | 2,036 |
| 2024-12-11 | 2.080 | 2.200 | 2.080 | 2.100 | 2.100 | 1,558 |
| 2024-12-10 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 0 |
← NewerPage 8 of 8 · 453 trading days
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.