Mercado fechará em 2 h 8 min

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

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
11,51-0,11 (-0,95%)
A partir de 02:37PM BRST. Mercado aberto.
Período:
27 de jan. de 2022 - 27 de jan. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
27 de jan. de 202311,5611,6711,3411,5111,5194.900
26 de jan. de 202311,8011,9711,5611,6211,62188.400
25 de jan. de 202311,7511,9711,6511,7111,71211.700
24 de jan. de 202311,7711,9111,6811,7511,75154.100
23 de jan. de 202311,9612,1111,7011,7011,70137.000
20 de jan. de 202312,0012,1311,7311,9411,94169.400
19 de jan. de 202312,1612,1911,8511,9011,90167.300
18 de jan. de 202311,8312,5711,8112,2312,23508.400
17 de jan. de 202312,1212,3411,8011,8011,80242.500
16 de jan. de 202312,5612,5712,0712,0712,07258.000
13 de jan. de 202313,1213,1212,5012,5612,56311.600
12 de jan. de 202313,2713,5212,9313,1613,16318.300
11 de jan. de 202313,3013,4713,0613,3013,30311.300
10 de jan. de 202312,9313,4112,8613,2313,23524.900
09 de jan. de 202312,6013,1412,5012,9812,98326.300
06 de jan. de 202313,0213,1412,7112,8712,87349.300
05 de jan. de 202313,1013,1512,6413,0013,00335.300
04 de jan. de 202312,8713,1212,5212,8612,86281.100
03 de jan. de 202313,4513,5612,5812,8412,84272.600
02 de jan. de 202313,6613,6912,8313,3813,38396.900
29 de dez. de 202214,2814,2813,6513,7313,731.388.300
28 de dez. de 202213,5614,4013,5613,9613,96249.500
27 de dez. de 202213,9313,9313,4313,8013,80193.700
27 de dez. de 20220.09695 Dividendo
26 de dez. de 202214,2814,2813,3914,0013,90495.400
23 de dez. de 202213,8114,4013,4314,0013,90173.900
22 de dez. de 202213,5313,6913,3313,5013,41251.600
21 de dez. de 202212,9913,6412,9213,5013,41516.700
20 de dez. de 202212,6013,1512,3613,0812,991.476.800
19 de dez. de 202212,6712,9812,4912,5912,50182.400
16 de dez. de 202212,7212,7912,3112,4812,39247.300
15 de dez. de 202212,7913,0912,4712,6012,51237.200
14 de dez. de 202212,6912,9112,2612,8312,74274.500
13 de dez. de 202213,1313,5112,7312,7312,64303.300
12 de dez. de 202213,4713,8013,0813,1513,06233.300
09 de dez. de 202214,0614,0813,2713,3713,28210.600
08 de dez. de 202213,8914,4313,7213,9813,88511.100
07 de dez. de 202213,8814,1613,7113,8213,72190.100
06 de dez. de 202214,0114,2813,6613,9413,84246.500
05 de dez. de 202215,0015,0013,9314,0513,95218.600
02 de dez. de 202214,6915,2114,3815,0314,93441.300
01 de dez. de 202215,4115,5114,5914,5914,49133.900
30 de nov. de 202215,9116,2815,3915,3915,28150.400
29 de nov. de 202215,6116,0915,2616,0115,90199.900
28 de nov. de 202215,8716,0215,4615,8015,69180.200
25 de nov. de 202216,4016,4415,7916,0515,94123.000
24 de nov. de 202215,8516,5815,8516,4216,31141.800
23 de nov. de 202215,7115,8215,2215,7715,66191.100
22 de nov. de 202215,5616,0415,5215,6915,58268.500
21 de nov. de 202215,7215,8815,3615,5415,43277.500
18 de nov. de 202215,9716,6515,3915,6815,57409.000
17 de nov. de 202216,3116,3115,5515,9315,82338.800
16 de nov. de 202218,0018,1216,4216,4216,31334.700
14 de nov. de 202218,1218,8018,1218,2618,13153.300
11 de nov. de 202218,4018,7117,9218,2118,08180.900
10 de nov. de 202220,1120,1118,3218,3218,19183.700
09 de nov. de 202219,6220,2919,3620,2020,06199.500
08 de nov. de 202219,6920,2419,3119,4219,29160.800
07 de nov. de 202220,2220,6419,5819,7419,60147.300
04 de nov. de 202220,2620,6520,0020,2820,14118.600
03 de nov. de 202219,5520,5919,5220,2020,06158.300
01 de nov. de 202219,3420,2219,2120,0019,86212.500
31 de out. de 202218,6520,3318,6420,0319,89244.300
28 de out. de 202218,6019,1218,2019,0018,87108.400
27 de out. de 202218,7918,7918,1218,6018,47375.400
26 de out. de 202218,7918,8018,0318,5518,42216.600
25 de out. de 202219,0019,2018,5618,7918,66146.600
24 de out. de 202219,5119,6919,0019,0018,87180.500
21 de out. de 202219,4919,8719,1619,6719,53176.400
20 de out. de 202219,8820,1519,5819,7919,65211.600
19 de out. de 202219,8120,3119,8119,9819,84128.700
18 de out. de 202219,6120,0019,2220,0019,86294.300
17 de out. de 202219,8620,1719,4919,4919,36162.300
14 de out. de 202220,2720,6019,7219,7219,58155.200
13 de out. de 202219,6920,3619,5920,3120,17186.600
11 de out. de 202220,5220,8519,8619,8919,75125.100
10 de out. de 202220,4520,9520,1920,5920,45187.800
07 de out. de 202220,7020,9320,3220,4920,35145.500
06 de out. de 202220,7121,2620,4420,8020,66192.800
05 de out. de 202220,8120,9320,1620,6620,52181.500
04 de out. de 202220,6421,2520,3820,7120,57269.800
03 de out. de 202219,0720,4818,9720,3520,21218.300
30 de set. de 202218,8619,0718,6118,8618,73161.700
29 de set. de 202219,7219,8518,8518,8818,75187.800
28 de set. de 202219,2720,1319,1020,0119,87358.700
27 de set. de 202219,4119,5318,9519,2519,12253.200
26 de set. de 202219,6719,9719,2219,2219,09156.400
23 de set. de 202219,5920,1719,5919,9019,76224.600
22 de set. de 202219,7020,0619,4820,0019,86163.400
21 de set. de 202219,4720,0019,3119,7519,61250.300
20 de set. de 202219,9220,1519,4419,5519,41262.400
19 de set. de 202220,4120,4219,7719,9219,78413.800
16 de set. de 202221,3021,9220,6020,6020,463.733.100
15 de set. de 202221,5721,8621,2021,4421,29573.500
14 de set. de 202221,0021,5920,6021,5921,44800.800
13 de set. de 202222,3722,3721,1421,2021,05467.800
12 de set. de 202222,4522,9122,4522,6322,47451.500
09 de set. de 202222,5822,7121,9022,4622,30441.000
08 de set. de 202221,9622,6021,8522,4522,29485.500
06 de set. de 202221,9522,2321,2521,9421,79361.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...