Mercado abrirá em 9 h 9 min

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

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
20,01+0,76 (+3,95%)
No fechamento: 05:07PM BRT
Período:
29 de set. de 2021 - 29 de set. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
28 de set. de 20220,000,000,0020,0120,01-
27 de set. de 202219,4119,5318,9519,2519,25253.200
26 de set. de 202219,6719,9719,2219,2219,22156.400
23 de set. de 202219,5920,1719,5919,9019,90224.600
22 de set. de 202219,7020,0619,4820,0020,00163.400
21 de set. de 202219,4720,0019,3119,7519,75250.300
20 de set. de 202219,9220,1519,4419,5519,55262.400
19 de set. de 202220,4120,4219,7719,9219,92413.800
16 de set. de 202221,3021,9220,6020,6020,603.733.100
15 de set. de 202221,5721,8621,2021,4421,44573.500
14 de set. de 202221,0021,5920,6021,5921,59800.800
13 de set. de 202222,3722,3721,1421,2021,20467.800
12 de set. de 202222,4522,9122,4522,6322,63451.500
09 de set. de 202222,5822,7121,9022,4622,46441.000
08 de set. de 202221,9622,6021,8522,4522,45485.500
06 de set. de 202221,9522,2321,2521,9421,94361.500
05 de set. de 202220,9922,1120,8122,1122,11297.300
02 de set. de 202220,9921,4520,6320,8520,85309.200
01 de set. de 202220,7921,3520,1520,8020,80491.000
31 de ago. de 202221,8621,8921,0021,0021,00240.500
30 de ago. de 202222,0722,2221,6421,7521,75210.200
29 de ago. de 202222,0522,4821,6821,9921,99200.200
26 de ago. de 202222,3922,7221,8922,1222,12220.900
25 de ago. de 202222,2922,4021,7722,2022,20272.100
24 de ago. de 202221,5422,3121,3122,0622,06486.800
23 de ago. de 202221,3021,9821,0621,6521,65281.200
22 de ago. de 202221,3621,6021,0421,3321,33447.100
19 de ago. de 202221,1021,5420,9521,4021,40220.200
18 de ago. de 202221,7321,8121,1621,4021,40237.600
17 de ago. de 202222,7422,8021,5821,7521,75757.400
16 de ago. de 202222,6523,4822,2823,0023,00340.400
15 de ago. de 202221,5523,2021,4722,8222,82391.600
12 de ago. de 202223,6123,6121,4621,5221,52618.900
11 de ago. de 202223,7323,9723,3223,8523,85204.700
10 de ago. de 202223,0023,9422,2923,7023,70333.900
09 de ago. de 202222,4022,5122,1022,5122,51267.000
08 de ago. de 202221,9923,1721,9922,3922,39277.000
05 de ago. de 202221,1022,1720,6022,1722,17274.900
04 de ago. de 202220,0021,5019,7621,0421,04244.600
03 de ago. de 202219,4319,9219,3719,8719,87317.200
02 de ago. de 202219,1419,6118,8219,3719,37214.000
01 de ago. de 202219,1819,7518,9419,1019,10282.300
29 de jul. de 202219,3319,3418,7719,1819,18153.400
28 de jul. de 202218,7919,0118,7319,0119,01196.400
27 de jul. de 202218,6318,8418,4918,7718,77203.900
26 de jul. de 202218,8318,8318,4018,4518,45138.100
25 de jul. de 202218,8019,0718,5818,8618,86132.900
22 de jul. de 202218,8419,1018,6218,9518,95317.600
21 de jul. de 202218,1218,8517,9318,8518,85287.100
20 de jul. de 202217,4918,1517,1418,1518,15314.700
19 de jul. de 202216,9817,5316,9817,2617,26267.600
18 de jul. de 202217,0217,5516,9516,9916,99165.500
15 de jul. de 202217,4917,6417,0017,2217,22163.600
14 de jul. de 202217,5917,6616,9217,4617,46112.300
13 de jul. de 202217,0117,6616,5317,5917,59153.600
12 de jul. de 202216,3516,8815,9316,8716,87196.300
11 de jul. de 202215,9016,5415,4416,2416,24217.900
08 de jul. de 202215,9816,3915,8016,0816,08139.400
07 de jul. de 202215,1816,0715,0216,0016,00221.900
06 de jul. de 202214,8015,8014,6515,1015,10276.300
05 de jul. de 202214,6814,9114,3414,7014,70277.900
04 de jul. de 202215,3415,8214,7414,7414,74132.100
01 de jul. de 202215,2915,4614,9215,2915,29148.500
30 de jun. de 202215,0915,8315,0715,2915,29224.600
29 de jun. de 202215,8415,8815,1315,1915,19132.800
28 de jun. de 202216,1216,2415,7215,7515,75140.800
27 de jun. de 202216,7416,7415,9516,1716,17149.400
24 de jun. de 202217,0017,0016,2716,3816,38113.200
23 de jun. de 202216,4717,3916,4516,8716,87212.400
22 de jun. de 202216,2016,8915,7816,4516,45178.500
21 de jun. de 202216,7016,7316,0516,3516,35207.700
20 de jun. de 202217,0417,4116,3516,4216,42141.500
17 de jun. de 202216,9217,4716,4017,1517,15186.500
15 de jun. de 202216,8217,7316,1317,0417,04328.100
14 de jun. de 202217,0017,4016,6516,6816,68203.900
13 de jun. de 202217,6017,6017,0317,1717,17155.800
10 de jun. de 202217,9418,1117,4217,7717,77192.600
09 de jun. de 202218,1718,4517,9017,9817,98131.700
08 de jun. de 202218,2519,0518,1318,3318,33192.200
07 de jun. de 202218,9019,2018,5518,5518,55225.100
06 de jun. de 202219,8120,1019,0419,0419,04221.200
03 de jun. de 202220,1020,1019,3419,8119,81193.400
02 de jun. de 202219,4220,3419,1320,1020,10284.800
01 de jun. de 202218,8319,9918,8319,3419,34341.600
31 de mai. de 202219,3419,9518,8018,8018,80261.500
30 de mai. de 202220,1020,1019,2019,2619,26229.400
27 de mai. de 202220,0420,0419,3719,6119,61152.700
26 de mai. de 202219,1020,4219,1019,8119,81178.300
25 de mai. de 202218,4919,3818,1219,1119,11287.500
24 de mai. de 202219,3419,4918,3218,5218,52368.900
23 de mai. de 202218,9919,6418,9819,3319,33196.200
20 de mai. de 202219,4119,5618,8018,9918,99257.300
19 de mai. de 202218,9919,6618,6819,4019,40186.800
18 de mai. de 202219,1919,3218,8619,1419,14309.200
17 de mai. de 202220,0720,2519,1519,2619,26373.400
16 de mai. de 202219,4919,8318,5019,7519,75430.100
13 de mai. de 202218,7619,7618,4419,3319,33466.400
12 de mai. de 202216,7518,2316,4918,2318,23440.600
11 de mai. de 202217,4717,6816,4616,6416,64366.400
10 de mai. de 202217,7518,3217,1717,4117,41406.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...