Diagnosticos da America S.A. DASA3
BMFBOVESPA · Brazil · Health Services
BRL 3.93-0.09 (-2.24%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | BRL 4.02 | +3.61% | BRL 3.95 | BRL 4.11 | BRL 3.88 | 1.89M |
| 2026-09-29 | BRL 3.88 | +5.72% | BRL 3.71 | BRL 3.92 | BRL 3.67 | 987.20K |
| 2026-09-28 | BRL 3.67 | -0.81% | BRL 3.62 | BRL 3.80 | BRL 3.62 | 1.26M |
| 2026-09-25 | BRL 3.70 | -2.12% | BRL 3.78 | BRL 3.93 | BRL 3.70 | 1.55M |
| 2026-09-24 | BRL 3.78 | +17.03% | BRL 3.38 | BRL 3.78 | BRL 3.30 | 2.64M |
| 2026-09-23 | BRL 3.23 | -1.22% | BRL 3.28 | BRL 3.33 | BRL 3.21 | 567.00K |
| 2026-09-22 | BRL 3.27 | +1.24% | BRL 3.27 | BRL 3.32 | BRL 3.16 | 675.80K |
| 2026-09-21 | BRL 3.23 | +13.73% | BRL 3.01 | BRL 3.29 | BRL 2.97 | 2.08M |
| 2026-09-18 | BRL 2.84 | -1.05% | BRL 2.82 | BRL 2.85 | BRL 2.75 | 387.70K |
| 2026-09-17 | BRL 2.87 | +1.41% | BRL 2.82 | BRL 3.01 | BRL 2.82 | 1.28M |
| 2026-09-16 | BRL 2.83 | +2.54% | BRL 2.80 | BRL 2.84 | BRL 2.73 | 467.50K |
| 2026-09-15 | BRL 2.76 | -2.47% | BRL 2.85 | BRL 2.85 | BRL 2.73 | 485.20K |
| 2026-09-14 | BRL 2.83 | +6.79% | BRL 2.64 | BRL 2.84 | BRL 2.55 | 1.99M |
| 2026-09-11 | BRL 2.65 | -4.33% | BRL 2.83 | BRL 2.83 | BRL 2.62 | 944.00K |
| 2026-09-10 | BRL 2.77 | +2.97% | BRL 2.76 | BRL 2.84 | BRL 2.69 | 879.80K |
| 2026-09-09 | BRL 2.69 | -2.54% | BRL 2.76 | BRL 2.78 | BRL 2.67 | 661.60K |
| 2026-09-08 | BRL 2.76 | -2.13% | BRL 2.85 | BRL 2.89 | BRL 2.75 | 651.60K |
| 2026-09-04 | BRL 2.82 | +0.71% | BRL 2.77 | BRL 2.83 | BRL 2.68 | 811.10K |
| 2026-09-03 | BRL 2.80 | +5.26% | BRL 2.70 | BRL 2.80 | BRL 2.69 | 849.50K |
| 2026-09-02 | BRL 2.66 | +5.98% | BRL 2.57 | BRL 2.70 | BRL 2.51 | 1.01M |
| 2026-09-01 | BRL 2.51 | -3.83% | BRL 2.58 | BRL 2.67 | BRL 2.51 | 927.80K |
| 2026-08-31 | BRL 2.61 | +4.40% | BRL 2.53 | BRL 2.70 | BRL 2.47 | 1.22M |
| 2026-08-28 | BRL 2.50 | -5.66% | BRL 2.66 | BRL 2.66 | BRL 2.45 | 1.14M |
| 2026-08-27 | BRL 2.65 | +1.53% | BRL 2.61 | BRL 2.71 | BRL 2.61 | 605.20K |
| 2026-08-26 | BRL 2.61 | -0.38% | BRL 2.64 | BRL 2.76 | BRL 2.60 | 963.50K |
| 2026-08-25 | BRL 2.62 | -0.38% | BRL 2.68 | BRL 2.68 | BRL 2.53 | 1.15M |
| 2026-08-24 | BRL 2.63 | +1.94% | BRL 2.60 | BRL 2.69 | BRL 2.52 | 1.12M |
| 2026-08-21 | BRL 2.58 | +12.66% | BRL 2.30 | BRL 2.59 | BRL 2.30 | 1.77M |
| 2026-08-20 | BRL 2.29 | +7.01% | BRL 2.11 | BRL 2.33 | BRL 2.10 | 1.07M |
| 2026-08-19 | BRL 2.14 | -2.73% | BRL 2.24 | BRL 2.26 | BRL 2.14 | 1.04M |
| 2026-08-18 | BRL 2.20 | -1.79% | BRL 2.24 | BRL 2.32 | BRL 2.18 | 1.19M |
| 2026-08-17 | BRL 2.24 | +6.16% | BRL 2.16 | BRL 2.26 | BRL 2.13 | 1.40M |
| 2026-08-14 | BRL 2.11 | -15.94% | BRL 2.49 | BRL 2.49 | BRL 2.00 | 4.58M |
| 2026-08-13 | BRL 2.51 | -1.18% | BRL 2.55 | BRL 2.60 | BRL 2.50 | 565.00K |
| 2026-08-12 | BRL 2.54 | -6.96% | BRL 2.70 | BRL 2.73 | BRL 2.50 | 1.13M |
| 2026-08-11 | BRL 2.73 | -5.86% | BRL 2.86 | BRL 2.90 | BRL 2.71 | 904.00K |
| 2026-08-07 | BRL 2.90 | +1.05% | BRL 2.87 | BRL 2.98 | BRL 2.84 | 939.90K |
| 2026-08-06 | BRL 2.87 | +1.06% | BRL 2.82 | BRL 2.92 | BRL 2.72 | 1.12M |
| 2026-08-05 | BRL 2.84 | +4.80% | BRL 2.70 | BRL 2.92 | BRL 2.70 | 1.76M |
| 2026-08-04 | BRL 2.71 | +1.12% | BRL 2.70 | BRL 2.77 | BRL 2.64 | 1.19M |
| 2026-08-03 | BRL 2.68 | +2.68% | BRL 2.69 | BRL 2.72 | BRL 2.60 | 727.80K |
| 2026-07-31 | BRL 2.61 | -1.14% | BRL 2.69 | BRL 2.69 | BRL 2.50 | 674.20K |
| 2026-07-30 | BRL 2.64 | +0.38% | BRL 2.65 | BRL 2.72 | BRL 2.63 | 639.00K |
| 2026-07-29 | BRL 2.63 | -0.75% | BRL 2.71 | BRL 2.71 | BRL 2.58 | 1.04M |
| 2026-07-28 | BRL 2.65 | -7.02% | BRL 2.85 | BRL 2.92 | BRL 2.65 | 2.37M |
| 2026-07-27 | BRL 2.85 | -7.17% | BRL 3.07 | BRL 3.08 | BRL 2.79 | 1.79M |
| 2026-07-24 | BRL 3.07 | +6.23% | BRL 2.87 | BRL 3.20 | BRL 2.85 | 2.29M |
| 2026-07-23 | BRL 2.89 | +1.40% | BRL 2.83 | BRL 2.93 | BRL 2.83 | 985.80K |
| 2026-07-22 | BRL 2.85 | -0.35% | BRL 2.86 | BRL 2.92 | BRL 2.85 | 736.10K |
| 2026-07-21 | BRL 2.86 | -0.35% | BRL 2.92 | BRL 2.92 | BRL 2.85 | 583.00K |
| 2026-07-20 | BRL 2.87 | +2.50% | BRL 2.76 | BRL 2.96 | BRL 2.75 | 840.90K |
| 2026-07-17 | BRL 2.80 | +3.32% | BRL 2.75 | BRL 2.93 | BRL 2.74 | 994.40K |
| 2026-07-16 | BRL 2.71 | +3.04% | BRL 2.59 | BRL 2.74 | BRL 2.59 | 400.70K |
| 2026-07-15 | BRL 2.63 | -1.13% | BRL 2.68 | BRL 2.68 | BRL 2.61 | 321.40K |
| 2026-07-14 | BRL 2.66 | +3.91% | BRL 2.58 | BRL 2.74 | BRL 2.56 | 669.80K |
| 2026-07-13 | BRL 2.56 | -2.66% | BRL 2.60 | BRL 2.66 | BRL 2.54 | 540.90K |
| 2026-07-10 | BRL 2.63 | +5.20% | BRL 2.61 | BRL 2.64 | BRL 2.59 | 425.00K |
| 2026-07-09 | BRL 2.50 | +1.63% | BRL 2.48 | BRL 2.54 | BRL 2.46 | 403.00K |
| 2026-07-08 | BRL 2.46 | -1.99% | BRL 2.54 | BRL 2.54 | BRL 2.41 | 607.70K |
| 2026-07-07 | BRL 2.51 | -5.99% | BRL 2.69 | BRL 2.69 | BRL 2.49 | 834.00K |
| 2026-07-06 | BRL 2.67 | -1.11% | BRL 2.72 | BRL 2.72 | BRL 2.64 | 416.80K |
| 2026-07-03 | BRL 2.70 | +3.05% | BRL 2.67 | BRL 2.70 | BRL 2.60 | 618.50K |
| 2026-07-02 | BRL 2.62 | -6.09% | BRL 2.76 | BRL 2.84 | BRL 2.62 | 728.80K |
| 2026-07-01 | BRL 2.79 | +2.95% | BRL 2.75 | BRL 2.79 | BRL 2.68 | 665.30K |
| 2026-06-30 | BRL 2.71 | -1.09% | BRL 2.75 | BRL 2.75 | BRL 2.68 | 576.80K |
| 2026-06-29 | BRL 2.74 | -1.44% | BRL 2.82 | BRL 2.84 | BRL 2.74 | 333.00K |
| 2026-06-26 | BRL 2.78 | -1.42% | BRL 2.76 | BRL 2.84 | BRL 2.71 | 880.60K |
| 2026-06-25 | BRL 2.82 | +3.30% | BRL 2.76 | BRL 2.85 | BRL 2.75 | 718.80K |
| 2026-06-24 | BRL 2.73 | -1.09% | BRL 2.71 | BRL 2.78 | BRL 2.68 | 490.40K |
| 2026-06-23 | BRL 2.76 | +1.47% | BRL 2.72 | BRL 2.76 | BRL 2.65 | 369.00K |
| 2026-06-22 | BRL 2.72 | +3.03% | BRL 2.65 | BRL 2.73 | BRL 2.65 | 421.20K |
| 2026-06-19 | BRL 2.64 | -0.38% | BRL 2.65 | BRL 2.70 | BRL 2.62 | 515.90K |
| 2026-06-18 | BRL 2.65 | 0.00% | BRL 2.68 | BRL 2.70 | BRL 2.61 | 680.80K |
| 2026-06-17 | BRL 2.65 | -4.33% | BRL 2.77 | BRL 2.82 | BRL 2.65 | 891.40K |
| 2026-06-16 | BRL 2.77 | -1.07% | BRL 2.83 | BRL 2.85 | BRL 2.75 | 439.00K |
| 2026-06-15 | BRL 2.80 | -0.71% | BRL 2.92 | BRL 2.96 | BRL 2.80 | 742.70K |
| 2026-06-12 | BRL 2.82 | +0.36% | BRL 2.81 | BRL 2.88 | BRL 2.74 | 1.03M |
| 2026-06-11 | BRL 2.81 | +2.93% | BRL 2.77 | BRL 2.86 | BRL 2.64 | 1.61M |
| 2026-06-10 | BRL 2.73 | +0.37% | BRL 2.77 | BRL 2.80 | BRL 2.67 | 990.90K |
| 2026-06-09 | BRL 2.72 | +2.26% | BRL 2.70 | BRL 2.78 | BRL 2.70 | 881.50K |
| 2026-06-08 | BRL 2.66 | -3.97% | BRL 2.76 | BRL 2.76 | BRL 2.65 | 1.29M |
| 2026-06-05 | BRL 2.77 | +3.75% | BRL 2.72 | BRL 2.77 | BRL 2.60 | 1.53M |
| 2026-06-03 | BRL 2.67 | -13.31% | BRL 3.01 | BRL 3.03 | BRL 2.67 | 3.14M |
| 2026-06-02 | BRL 3.08 | +1.99% | BRL 3.05 | BRL 3.10 | BRL 3.01 | 863.20K |
| 2026-06-01 | BRL 3.02 | -2.58% | BRL 3.10 | BRL 3.13 | BRL 3.01 | 1.11M |
| 2026-05-29 | BRL 3.10 | -5.78% | BRL 3.29 | BRL 3.32 | BRL 3.07 | 1.13M |
| 2026-05-28 | BRL 3.29 | +6.13% | BRL 3.10 | BRL 3.30 | BRL 3.05 | 1.80M |
| 2026-05-27 | BRL 3.10 | -1.27% | BRL 3.20 | BRL 3.21 | BRL 3.06 | 1.95M |
| 2026-05-26 | BRL 3.14 | -9.77% | BRL 3.41 | BRL 3.45 | BRL 3.13 | 1.67M |
| 2026-05-25 | BRL 3.48 | +14.10% | BRL 3.11 | BRL 3.48 | BRL 3.08 | 2.81M |