Diagnosticos da America S.A. DASA3
BMFBOVESPA · Brezilya · Sağlık Hizmetleri
BRL 3,93-0,09 (-%2,24)
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 3,93 | -%2,24 | BRL 4,08 | BRL 4,13 | BRL 3,88 | 1,42M |
| 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 |