Mercado abrirá em 9 h 55 min

Diagnósticos da América S.A. (DASA3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
3,0500+0,0700 (+2,35%)
No fechamento: 05:07PM BRT
Período:
25 de jun. de 2023 - 25 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de jun. de 20240,00000,00000,00003,05003,0500-
21 de jun. de 20243,03003,11002,94002,98002,98001.552.200
20 de jun. de 20243,11003,14002,96003,05003,05002.742.900
19 de jun. de 20243,14003,27002,92003,02003,02005.535.900
18 de jun. de 20243,69003,74003,15003,15003,15004.879.300
17 de jun. de 20244,08004,22003,62003,69003,69007.079.900
14 de jun. de 20244,93005,29004,17004,22004,22007.979.500
13 de jun. de 20244,74004,93004,27004,70004,70003.829.200
12 de jun. de 20244,62004,92004,40004,76004,76003.623.800
11 de jun. de 20244,11004,81003,97004,66004,66003.586.500
10 de jun. de 20244,15004,29003,89004,08004,08004.408.400
07 de jun. de 20244,05004,18003,85003,90003,90001.362.100
06 de jun. de 20243,80004,03003,75003,98003,9800937.800
05 de jun. de 20243,80003,92003,75003,77003,7700570.700
04 de jun. de 20243,85004,18003,65003,78003,78001.637.500
03 de jun. de 20243,60003,93003,58003,81003,81001.585.500
31 de mai. de 20243,65003,65003,35003,42003,42003.872.800
29 de mai. de 20243,86004,03003,51003,55003,55001.362.600
28 de mai. de 20244,37004,42003,75003,85003,85001.465.500
27 de mai. de 20244,26004,43004,13004,30004,30001.172.900
24 de mai. de 20243,75004,36003,63004,27004,27001.725.700
23 de mai. de 20243,38003,90003,32003,82003,82001.350.400
22 de mai. de 20243,70003,80003,36003,36003,36001.054.300
21 de mai. de 20243,71003,80003,53003,76003,7600676.300
20 de mai. de 20243,35003,68003,33003,68003,68001.783.200
17 de mai. de 20243,43003,43003,27003,32003,3200808.700
16 de mai. de 20243,43003,48003,27003,40003,40001.565.700
15 de mai. de 20243,55003,64003,31003,49003,49001.153.900
14 de mai. de 20243,57003,75003,55003,57003,5700756.100
13 de mai. de 20243,83003,89003,66003,71003,7100894.400
10 de mai. de 20244,07004,20003,78003,78003,78001.037.900
09 de mai. de 20244,30004,30004,05004,06004,0600696.100
08 de mai. de 20244,37004,44004,25004,30004,3000330.500
07 de mai. de 20244,35004,50004,25004,37004,3700365.400
06 de mai. de 20244,65004,71004,29004,29004,2900555.700
03 de mai. de 20244,79004,84004,67004,69004,6900781.900
02 de mai. de 20244,82004,82004,65004,70004,7000476.700
30 de abr. de 20244,61004,81004,57004,70004,7000705.800
29 de abr. de 20244,60004,86004,52004,71004,7100726.800
26 de abr. de 20244,37004,60004,37004,60004,6000364.800
25 de abr. de 20244,23004,37004,19004,37004,3700316.000
24 de abr. de 20244,34004,40004,24004,31004,3100439.100
23 de abr. de 20244,29004,45004,18004,36004,3600250.800
22 de abr. de 20244,24004,52004,20004,31004,3100459.100
19 de abr. de 20244,21004,48004,19004,24004,2400459.900
18 de abr. de 20244,21004,32004,12004,21004,2100590.800
17 de abr. de 20244,37004,45004,19004,20004,2000474.600
16 de abr. de 20244,59004,59004,29004,36004,36001.316.200
15 de abr. de 20244,93004,97004,48004,49004,4900552.200
12 de abr. de 20245,36005,36004,88004,89004,8900583.200
11 de abr. de 20245,43005,46005,31005,35005,3500207.500
10 de abr. de 20245,66005,67005,30005,43005,4300439.700
09 de abr. de 20245,56005,86005,52005,66005,6600349.100
08 de abr. de 20245,67005,67005,49005,54005,5400222.700
05 de abr. de 20245,70005,70005,53005,53005,5300341.900
04 de abr. de 20245,71005,80005,61005,67005,6700278.800
03 de abr. de 20245,78005,88005,59005,71005,7100370.600
02 de abr. de 20245,90005,90005,65005,80005,8000432.400
01 de abr. de 20246,32006,32005,92005,92005,9200463.500
28 de mar. de 20246,89006,95006,03006,13006,13001.415.100
27 de mar. de 20247,22007,22006,96007,06007,0600292.000
26 de mar. de 20247,19007,25007,01007,15007,1500193.600
25 de mar. de 20247,29007,36007,16007,19007,1900126.100
22 de mar. de 20247,68007,68007,23007,23007,2300312.500
21 de mar. de 20247,46007,77007,30007,58007,5800271.100
20 de mar. de 20247,31007,54007,14007,51007,5100301.000
19 de mar. de 20247,29007,40007,15007,27007,2700140.700
18 de mar. de 20247,36007,38007,12007,27007,2700153.700
15 de mar. de 20247,01007,39007,01007,39007,3900230.700
14 de mar. de 20247,14007,24007,02007,08007,0800323.900
13 de mar. de 20247,31007,31007,10007,12007,1200252.700
12 de mar. de 20247,40007,42007,20007,24007,2400216.100
11 de mar. de 20247,26007,47007,23007,29007,2900186.300
08 de mar. de 20247,62007,87007,20007,26007,2600482.500
07 de mar. de 20248,18008,24007,71007,71007,7100242.800
06 de mar. de 20247,74008,29007,74008,18008,1800176.600
05 de mar. de 20247,71008,10007,61007,84007,8400211.300
04 de mar. de 20247,93008,00007,70007,73007,7300193.400
01 de mar. de 20247,75008,16007,75007,92007,9200320.800
29 de fev. de 20247,20007,92007,08007,92007,9200618.300
28 de fev. de 20247,48007,63007,18007,25007,2500306.800
27 de fev. de 20247,17007,49007,17007,32007,3200310.700
26 de fev. de 20247,02007,19007,01007,05007,050098.500
23 de fev. de 20247,24007,31007,06007,06007,0600171.100
22 de fev. de 20247,33007,49007,23007,25007,2500309.100
21 de fev. de 20247,41007,41007,21007,34007,3400167.800
20 de fev. de 20247,21007,42007,15007,38007,3800202.600
19 de fev. de 20247,24007,36007,17007,20007,2000246.600
16 de fev. de 20247,17007,37007,16007,25007,2500185.600
15 de fev. de 20246,99007,45006,93007,31007,3100343.700
14 de fev. de 20247,07007,15006,92006,93006,9300196.200
09 de fev. de 20247,04007,19006,87007,07007,0700400.300
08 de fev. de 20247,50007,51006,89007,05007,0500489.800
07 de fev. de 20247,67007,68007,46007,55007,5500202.100
06 de fev. de 20247,44007,67007,30007,60007,6000660.300
05 de fev. de 20247,49007,98007,25007,37007,3700677.700
02 de fev. de 20247,67007,72007,21007,55007,55001.476.800
01 de fev. de 20248,13008,24007,23007,27007,2700849.800
31 de jan. de 20248,12008,57008,05008,05008,0500380.100
30 de jan. de 20248,35008,49008,00008,18008,1800277.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...