Skip to main content
Diagnósticos da América S.A. (BVMF:DASA3)
Brazil flag Brazil · Delayed Price · Currency is BRL
3.140
-0.610 (-16.27%)
At close: Dec 5, 2025

Diagnósticos da América Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253.833.833.143.143.14-16.27%6,160,700
Dec 4, 20253.514.073.513.753.757.14%4,934,100
Dec 3, 20253.493.623.393.503.500.57%2,781,700
Dec 2, 20253.003.482.993.483.4816.00%4,023,600
Dec 1, 20253.143.142.913.003.00-4.46%3,284,500
Nov 28, 20253.103.322.883.143.142.28%3,699,700
Nov 27, 20253.403.493.043.073.07-10.76%3,716,600
Nov 26, 20253.603.623.263.443.44-1.71%4,802,900
Nov 25, 20252.883.552.873.503.5021.95%6,287,200
Nov 24, 20252.702.882.632.872.876.69%3,785,300
Nov 21, 20252.843.022.652.692.69-4.27%7,022,100
Nov 19, 20252.412.842.412.812.8114.69%4,282,600
Nov 18, 20252.232.452.212.452.458.89%2,580,300
Nov 17, 20252.312.342.162.252.25-1.75%2,653,100
Nov 14, 20252.022.352.022.292.2919.27%4,194,200
Nov 13, 20252.072.091.881.921.92-6.80%1,644,800
Nov 12, 20252.022.092.022.062.060.49%763,800
Nov 11, 20252.022.071.972.052.051.49%1,176,500
Nov 10, 20252.042.081.942.022.02-1,328,200
Nov 7, 20251.882.041.822.022.027.45%2,431,100
Nov 6, 20251.821.981.801.881.883.30%2,793,800
Nov 5, 20251.621.821.591.821.8214.47%2,710,100
Nov 4, 20251.631.641.561.591.59-3.64%2,264,600
Nov 3, 20251.731.731.631.651.65-5.17%981,100
Oct 31, 20251.751.761.691.741.74-668,000
Oct 30, 20251.671.751.671.741.740.58%768,400
Oct 29, 20251.651.751.651.731.733.59%1,173,100
Oct 28, 20251.591.751.581.671.676.37%2,583,700
Oct 27, 20251.391.601.391.571.5710.56%3,372,500
Oct 24, 20251.401.421.391.421.422.16%404,300
Oct 23, 20251.411.431.381.391.39-1.42%541,200
Oct 22, 20251.441.481.371.411.41-0.70%1,540,400
Oct 21, 20251.341.471.321.421.426.77%2,064,900
Oct 20, 20251.411.431.321.331.332.31%1,221,700
Oct 17, 20251.311.321.291.301.30-1.52%418,600
Oct 16, 20251.301.331.291.321.320.76%540,400
Oct 15, 20251.281.311.281.311.311.55%544,400
Oct 14, 20251.301.321.281.291.29-1.53%591,200
Oct 13, 20251.321.331.301.311.31-0.76%559,600
Oct 10, 20251.341.351.281.321.32-0.75%1,082,900
Oct 9, 20251.351.381.321.331.33-0.75%837,600
Oct 8, 20251.391.411.341.341.34-1.47%1,319,900
Oct 7, 20251.501.531.341.361.36-8.11%3,113,800
Oct 6, 20251.461.651.441.481.482.78%5,163,400
Oct 3, 20251.381.441.361.441.444.35%1,433,500
Oct 2, 20251.351.411.321.381.382.22%1,880,800
Oct 1, 20251.421.421.331.351.354.65%3,725,100
Sep 30, 20251.291.321.291.291.29-0.77%927,600
Sep 29, 20251.351.351.281.301.30-0.76%765,200
Sep 26, 20251.331.341.291.311.31-0.76%635,100
Sep 25, 20251.361.361.311.321.32-2.94%653,600
Sep 24, 20251.381.391.341.361.36-1.45%351,200
Sep 23, 20251.331.391.331.381.382.22%478,300
Sep 22, 20251.351.381.311.351.35-792,300
Sep 19, 20251.351.441.331.351.35-6,766,400
Sep 18, 20251.361.371.331.351.35-0.74%708,600
Sep 17, 20251.361.421.341.361.36-2.16%1,885,700
Sep 16, 20251.301.391.301.391.397.75%1,742,000
Sep 15, 20251.341.361.291.291.29-3.01%778,800
Sep 12, 20251.291.361.281.331.332.31%1,011,500
Sep 11, 20251.301.301.281.301.301.56%476,800
Sep 10, 20251.291.301.281.281.28-0.78%433,700
Sep 9, 20251.291.301.271.291.29-639,300
Sep 8, 20251.311.321.271.291.29-1.53%400,600
Sep 5, 20251.301.341.301.311.31-1,057,400
Sep 4, 20251.301.321.271.311.312.34%1,017,200
Sep 3, 20251.301.321.281.281.28-1.54%457,800
Sep 2, 20251.331.331.271.301.30-1.52%869,300
Sep 1, 20251.341.361.321.321.32-0.75%690,200
Aug 29, 20251.401.411.331.331.33-5.67%2,783,700
Aug 28, 20251.351.451.341.411.414.44%1,635,800
Aug 27, 20251.271.391.261.351.357.14%1,555,900
Aug 26, 20251.251.331.231.261.261.61%2,448,900
Aug 25, 20251.251.261.221.241.24-0.80%873,700
Aug 22, 20251.241.271.241.251.250.81%356,000
Aug 21, 20251.271.301.241.241.24-2.36%804,200
Aug 20, 20251.321.321.271.271.27-3.05%655,400
Aug 19, 20251.381.391.301.311.31-5.76%1,090,000
Aug 18, 20251.441.451.391.391.39-3.47%621,500
Aug 15, 20251.431.501.321.441.44-2,493,700
Aug 14, 20251.391.441.381.441.442.86%936,200
Aug 13, 20251.431.431.391.401.40-2.78%384,400
Aug 12, 20251.401.501.391.441.444.35%1,124,700
Aug 11, 20251.351.441.311.381.382.99%735,300
Aug 8, 20251.421.421.341.341.34-4.96%786,900
Aug 7, 20251.481.581.391.411.41-5.37%1,447,400
Aug 6, 20251.471.491.431.491.49-718,900
Aug 5, 20251.381.561.371.491.498.76%2,936,100
Aug 4, 20251.281.371.271.371.377.03%824,300
Aug 1, 20251.241.331.231.281.283.23%1,507,400
Jul 31, 20251.201.241.201.241.243.33%504,400
Jul 30, 20251.241.251.181.201.20-3.23%901,700
Jul 29, 20251.231.241.221.241.241.64%355,400
Jul 28, 20251.241.251.221.221.22-1.61%344,900
Jul 25, 20251.241.261.221.241.24-436,900
Jul 24, 20251.231.241.221.241.241.64%542,500
Jul 23, 20251.231.251.221.221.220.83%783,100
Jul 22, 20251.211.251.211.211.21-427,100
Jul 21, 20251.271.271.211.211.21-2.42%693,600
Jul 18, 20251.261.281.241.241.24-1.59%385,500