Diagnósticos da América S.A. (BVMF:DASA3)
Brazil
· Delayed Price · Currency is BRL 3.140
-0.610 (-16.27%)
At close: Dec 5, 2025
Diagnósticos da América Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.83 | 3.83 | 3.14 | 3.14 | 3.14 | -16.27% | 6,160,700 |
| Dec 4, 2025 | 3.51 | 4.07 | 3.51 | 3.75 | 3.75 | 7.14% | 4,934,100 |
| Dec 3, 2025 | 3.49 | 3.62 | 3.39 | 3.50 | 3.50 | 0.57% | 2,781,700 |
| Dec 2, 2025 | 3.00 | 3.48 | 2.99 | 3.48 | 3.48 | 16.00% | 4,023,600 |
| Dec 1, 2025 | 3.14 | 3.14 | 2.91 | 3.00 | 3.00 | -4.46% | 3,284,500 |
| Nov 28, 2025 | 3.10 | 3.32 | 2.88 | 3.14 | 3.14 | 2.28% | 3,699,700 |
| Nov 27, 2025 | 3.40 | 3.49 | 3.04 | 3.07 | 3.07 | -10.76% | 3,716,600 |
| Nov 26, 2025 | 3.60 | 3.62 | 3.26 | 3.44 | 3.44 | -1.71% | 4,802,900 |
| Nov 25, 2025 | 2.88 | 3.55 | 2.87 | 3.50 | 3.50 | 21.95% | 6,287,200 |
| Nov 24, 2025 | 2.70 | 2.88 | 2.63 | 2.87 | 2.87 | 6.69% | 3,785,300 |
| Nov 21, 2025 | 2.84 | 3.02 | 2.65 | 2.69 | 2.69 | -4.27% | 7,022,100 |
| Nov 19, 2025 | 2.41 | 2.84 | 2.41 | 2.81 | 2.81 | 14.69% | 4,282,600 |
| Nov 18, 2025 | 2.23 | 2.45 | 2.21 | 2.45 | 2.45 | 8.89% | 2,580,300 |
| Nov 17, 2025 | 2.31 | 2.34 | 2.16 | 2.25 | 2.25 | -1.75% | 2,653,100 |
| Nov 14, 2025 | 2.02 | 2.35 | 2.02 | 2.29 | 2.29 | 19.27% | 4,194,200 |
| Nov 13, 2025 | 2.07 | 2.09 | 1.88 | 1.92 | 1.92 | -6.80% | 1,644,800 |
| Nov 12, 2025 | 2.02 | 2.09 | 2.02 | 2.06 | 2.06 | 0.49% | 763,800 |
| Nov 11, 2025 | 2.02 | 2.07 | 1.97 | 2.05 | 2.05 | 1.49% | 1,176,500 |
| Nov 10, 2025 | 2.04 | 2.08 | 1.94 | 2.02 | 2.02 | - | 1,328,200 |
| Nov 7, 2025 | 1.88 | 2.04 | 1.82 | 2.02 | 2.02 | 7.45% | 2,431,100 |
| Nov 6, 2025 | 1.82 | 1.98 | 1.80 | 1.88 | 1.88 | 3.30% | 2,793,800 |
| Nov 5, 2025 | 1.62 | 1.82 | 1.59 | 1.82 | 1.82 | 14.47% | 2,710,100 |
| Nov 4, 2025 | 1.63 | 1.64 | 1.56 | 1.59 | 1.59 | -3.64% | 2,264,600 |
| Nov 3, 2025 | 1.73 | 1.73 | 1.63 | 1.65 | 1.65 | -5.17% | 981,100 |
| Oct 31, 2025 | 1.75 | 1.76 | 1.69 | 1.74 | 1.74 | - | 668,000 |
| Oct 30, 2025 | 1.67 | 1.75 | 1.67 | 1.74 | 1.74 | 0.58% | 768,400 |
| Oct 29, 2025 | 1.65 | 1.75 | 1.65 | 1.73 | 1.73 | 3.59% | 1,173,100 |
| Oct 28, 2025 | 1.59 | 1.75 | 1.58 | 1.67 | 1.67 | 6.37% | 2,583,700 |
| Oct 27, 2025 | 1.39 | 1.60 | 1.39 | 1.57 | 1.57 | 10.56% | 3,372,500 |
| Oct 24, 2025 | 1.40 | 1.42 | 1.39 | 1.42 | 1.42 | 2.16% | 404,300 |
| Oct 23, 2025 | 1.41 | 1.43 | 1.38 | 1.39 | 1.39 | -1.42% | 541,200 |
| Oct 22, 2025 | 1.44 | 1.48 | 1.37 | 1.41 | 1.41 | -0.70% | 1,540,400 |
| Oct 21, 2025 | 1.34 | 1.47 | 1.32 | 1.42 | 1.42 | 6.77% | 2,064,900 |
| Oct 20, 2025 | 1.41 | 1.43 | 1.32 | 1.33 | 1.33 | 2.31% | 1,221,700 |
| Oct 17, 2025 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | -1.52% | 418,600 |
| Oct 16, 2025 | 1.30 | 1.33 | 1.29 | 1.32 | 1.32 | 0.76% | 540,400 |
| Oct 15, 2025 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 1.55% | 544,400 |
| Oct 14, 2025 | 1.30 | 1.32 | 1.28 | 1.29 | 1.29 | -1.53% | 591,200 |
| Oct 13, 2025 | 1.32 | 1.33 | 1.30 | 1.31 | 1.31 | -0.76% | 559,600 |
| Oct 10, 2025 | 1.34 | 1.35 | 1.28 | 1.32 | 1.32 | -0.75% | 1,082,900 |
| Oct 9, 2025 | 1.35 | 1.38 | 1.32 | 1.33 | 1.33 | -0.75% | 837,600 |
| Oct 8, 2025 | 1.39 | 1.41 | 1.34 | 1.34 | 1.34 | -1.47% | 1,319,900 |
| Oct 7, 2025 | 1.50 | 1.53 | 1.34 | 1.36 | 1.36 | -8.11% | 3,113,800 |
| Oct 6, 2025 | 1.46 | 1.65 | 1.44 | 1.48 | 1.48 | 2.78% | 5,163,400 |
| Oct 3, 2025 | 1.38 | 1.44 | 1.36 | 1.44 | 1.44 | 4.35% | 1,433,500 |
| Oct 2, 2025 | 1.35 | 1.41 | 1.32 | 1.38 | 1.38 | 2.22% | 1,880,800 |
| Oct 1, 2025 | 1.42 | 1.42 | 1.33 | 1.35 | 1.35 | 4.65% | 3,725,100 |
| Sep 30, 2025 | 1.29 | 1.32 | 1.29 | 1.29 | 1.29 | -0.77% | 927,600 |
| Sep 29, 2025 | 1.35 | 1.35 | 1.28 | 1.30 | 1.30 | -0.76% | 765,200 |
| Sep 26, 2025 | 1.33 | 1.34 | 1.29 | 1.31 | 1.31 | -0.76% | 635,100 |