Mercado fechará em 1 h

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

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
9,06-0,13 (-1,41%)
A partir de 03:45PM BRT. Mercado aberto.
Período:
01 de dez. de 2022 - 01 de dez. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
01 de dez. de 20238,959,208,919,069,06639.900
30 de nov. de 20239,169,349,089,199,19356.700
29 de nov. de 20239,209,449,059,169,16572.700
28 de nov. de 20239,229,349,069,189,18689.200
27 de nov. de 20239,229,359,189,229,22283.200
24 de nov. de 20239,539,739,199,279,27425.800
23 de nov. de 20239,609,899,529,649,64139.800
22 de nov. de 20239,739,979,529,559,55487.400
21 de nov. de 202310,1610,299,619,649,64488.200
20 de nov. de 202310,1610,3110,0710,2910,29227.600
17 de nov. de 202310,4210,5410,0210,1510,15328.400
16 de nov. de 202310,5510,6810,2410,4010,40449.300
14 de nov. de 20239,9810,749,9810,5510,55680.800
13 de nov. de 202310,0010,069,6910,0310,03488.800
10 de nov. de 202310,0110,279,6010,0210,02614.900
09 de nov. de 202310,4510,519,7710,0010,00504.700
08 de nov. de 202310,5010,6810,2510,4610,46325.300
07 de nov. de 202310,4310,5610,0510,4910,49632.300
06 de nov. de 202310,9510,9510,2510,4210,42255.800
03 de nov. de 202310,1310,9710,0210,9510,95639.200
01 de nov. de 20239,709,969,489,899,89424.500
31 de out. de 20239,409,809,009,699,69963.200
30 de out. de 20239,979,989,459,509,50519.500
27 de out. de 202310,1110,289,739,859,85542.500
26 de out. de 202310,0510,449,7710,0610,06738.500
25 de out. de 202310,7411,1010,0210,2110,21528.800
24 de out. de 202310,1110,9110,1110,8510,85491.500
23 de out. de 20239,3810,059,359,899,89398.300
20 de out. de 20239,219,599,159,479,47482.800
19 de out. de 20239,739,989,279,299,29686.400
18 de out. de 202310,1210,189,629,779,77474.900
17 de out. de 202310,6010,8010,1010,1510,15516.500
16 de out. de 202311,0411,2110,6110,6110,61478.400
13 de out. de 202311,7211,7210,8910,9610,96522.500
11 de out. de 202312,2812,4811,7511,7511,75303.500
10 de out. de 202311,5212,3411,5212,2512,25371.100
09 de out. de 202311,1411,5510,8411,4511,45343.800
06 de out. de 202312,0012,0011,1211,3011,30477.500
05 de out. de 202312,4312,5211,8512,0012,00290.700
04 de out. de 202312,2212,7511,8812,4012,40822.000
03 de out. de 202311,6912,4411,6811,9811,981.014.300
02 de out. de 202312,4012,4111,7211,8911,89368.400
29 de set. de 202312,9713,5012,3712,3712,37773.700
28 de set. de 202312,3013,1012,2312,8512,85331.900
27 de set. de 202311,8412,4911,7512,3012,30517.900
26 de set. de 202311,5011,8311,3611,7311,73252.800
25 de set. de 202311,7111,7811,3511,6111,61260.100
22 de set. de 202311,4911,7411,3811,7011,70290.800
21 de set. de 202311,8811,9211,2511,3611,36482.900
20 de set. de 202311,6512,5511,6412,1812,18497.300
19 de set. de 202311,5111,8111,2711,7211,72591.300
18 de set. de 202313,0013,0011,4511,4511,45697.400
15 de set. de 202313,1713,5612,9812,9812,988.875.500
14 de set. de 202312,8213,2212,7313,1313,131.634.800
13 de set. de 202312,8012,9812,5212,7012,70719.800
12 de set. de 202312,0413,1212,0412,8012,80873.400
11 de set. de 202311,8512,1911,6012,0312,03651.600
08 de set. de 202311,2012,0311,2011,8511,85473.600
06 de set. de 202310,9411,6210,9111,5011,50821.300
05 de set. de 202310,8311,1210,5210,8510,85635.500
04 de set. de 202310,6711,2410,6310,8210,82847.600
01 de set. de 202311,1111,1610,2110,6510,654.550.500
31 de ago. de 202312,5612,8110,9011,0211,024.577.700
30 de ago. de 202312,3612,8212,2412,5412,54382.500
29 de ago. de 202312,6112,7111,7412,3812,38694.800
28 de ago. de 202312,8213,0112,4912,5012,50507.800
25 de ago. de 202312,9513,0312,7612,8912,89553.900
24 de ago. de 202313,4913,5612,7312,8712,87708.300
23 de ago. de 202313,4113,5512,9313,2713,271.682.600
22 de ago. de 202313,2013,4712,9813,3013,301.126.200
21 de ago. de 202311,9113,2311,8213,1113,111.667.100
18 de ago. de 202312,1412,5811,5411,8411,84610.500
17 de ago. de 202312,2512,6311,8212,1512,15522.200
16 de ago. de 202311,3612,2111,2212,1212,12751.800
15 de ago. de 202310,8611,5110,7111,3611,36506.000
14 de ago. de 202310,4511,0510,4010,9410,94649.000
11 de ago. de 202312,3612,5510,4510,5510,551.493.400
10 de ago. de 202313,1313,2712,1712,2012,20426.900
09 de ago. de 202313,9614,0712,8913,1313,13514.000
08 de ago. de 202313,9414,0613,5813,9013,90510.300
07 de ago. de 202313,6914,2113,3214,1014,10722.200
04 de ago. de 202313,5213,8513,1813,6913,69400.800
03 de ago. de 202313,0313,5812,9613,4813,48343.800
02 de ago. de 202312,9613,1612,7212,7812,78224.300
01 de ago. de 202313,4513,4512,8713,0413,04293.800
31 de jul. de 202313,3013,5512,9613,4513,45439.500
28 de jul. de 202312,8013,3412,7513,1313,13276.800
27 de jul. de 202313,0313,1912,5912,6612,66319.400
26 de jul. de 202313,3313,3312,5112,9212,92597.900
25 de jul. de 202312,6213,3512,5313,2713,27764.900
24 de jul. de 202312,1812,5111,8512,3512,35345.600
21 de jul. de 202311,5412,1711,3012,1212,12279.700
20 de jul. de 202311,3411,5611,2311,4011,40273.200
19 de jul. de 202311,1611,5310,9611,4011,40210.800
18 de jul. de 202311,4511,5511,1511,3711,37152.700
17 de jul. de 202311,3611,6510,8211,4011,40579.400
14 de jul. de 202312,0912,2611,1611,3011,30652.800
13 de jul. de 202313,0313,0312,0512,1912,19478.500
12 de jul. de 202313,2613,9512,8212,9012,90652.400
11 de jul. de 202313,0013,3512,4513,2213,22395.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...