Diagnosticos da America SA (DASA3)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.33 | 11.4982578397 | 2.87 | 3.2 | 2.7 | 1298820 | 2.89035432 | CS |
| 4 | -0.85 | -20.987654321 | 4.05 | 5.29 | 2.6 | 3034650 | 3.61383767 | CS |
| 12 | -2.16 | -40.2985074627 | 5.36 | 5.36 | 2.6 | 1659348 | 3.72754984 | CS |
| 26 | -6.05 | -65.4054054054 | 9.25 | 9.52 | 2.6 | 947239 | 4.41428945 | CS |
| 52 | -9.35 | -74.5019920319 | 12.55 | 14.23 | 2.6 | 792590 | 7.27363089 | CS |
| 156 | -61.6 | -95.0617283951 | 64.8 | 64.8 | 2.6 | 509483 | 13.67690539 | CS |
| 260 | -25.3 | -88.7719298246 | 28.5 | 242 | 2.6 | 396429 | 16.70884905 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720215000 | 3.2 | 0.23 | 7.74 | 2.99 | 3.2 | 2.89 | 1607200 |
| 1720128540 | 2.97 | 0.06 | 2.06 | 3 | 3.02 | 2.94 | 1406600 |
| 1720042200 | 2.91 | 0.08 | 2.83 | 2.86 | 2.94 | 2.85 | 1257200 |
| 1719955800 | 2.83 | -0.07 | -2.41 | 2.87 | 2.89 | 2.79 | 1159800 |
| 1719869400 | 2.9 | 0.11 | 3.94 | 2.73 | 2.99 | 2.7 | 1829700 |
| 1719610200 | 2.79 | -0.06 | -2.11 | 2.87 | 2.89 | 2.75 | 840800 |
| 1719523800 | 2.85 | 0.18 | 6.74 | 2.67 | 2.86 | 2.6 | 2099000 |
| 1719437400 | 2.67 | -0.24 | -8.25 | 2.9 | 2.92 | 2.66 | 2982400 |
| 1719351000 | 2.91 | -0.13 | -4.28 | 3.0099999 | 3.07 | 2.91 | 1450500 |
| 1719264600 | 3.04 | 0.05 | 1.67 | 2.98 | 3.1 | 2.97 | 1456900 |
| 1719005400 | 2.99 | -0.07 | -2.29 | 3.0299999 | 3.11 | 2.94 | 1550600 |
| 1718918940 | 3.06 | 0.05 | 1.66 | 3.11 | 3.14 | 2.96 | 2721900 |
| 1718832540 | 3.0099999 | -0.11 | -3.53 | 3.14 | 3.27 | 2.92 | 5489000 |
| 1718746200 | 3.12 | -0.51 | -14.05 | 3.69 | 3.74 | 3.12 | 4819200 |
| 1718659800 | 3.63 | -0.57 | -13.57 | 4.08 | 4.22 | 3.62 | 6950800 |
| 1718400600 | 4.2 | -0.56 | -11.76 | 4.93 | 5.29 | 4.17 | 7964900 |
| 1718314200 | 4.76 | 0.05 | 1.06 | 4.74 | 4.93 | 4.2699999 | 3810000 |
| 1718227800 | 4.71 | 0.08 | 1.73 | 4.62 | 4.92 | 4.4 | 3585900 |
| 1718141400 | 4.63 | 0.55 | 13.48 | 4.11 | 4.8099999 | 3.97 | 3573800 |
| 1718055000 | 4.08 | 0.18 | 4.62 | 4.15 | 4.29 | 3.89 | 4381900 |
| 1717795800 | 3.9 | -0.08 | -2.01 | 4.05 | 4.18 | 3.85 | 1362100 |
| 1717709400 | 3.98 | 0.21 | 5.57 | 3.8 | 4.03 | 3.75 | 892800 |
| 1717622940 | 3.77 | -0.03 | -0.79 | 3.8 | 3.92 | 3.75 | 548200 |
| 1717536600 | 3.8 | -0.05 | -1.30 | 3.85 | 4.18 | 3.65 | 1625400 |
| 1717450200 | 3.85 | 0.43 | 12.57 | 3.6 | 3.93 | 3.58 | 1571200 |
| 1717191000 | 3.42 | -0.13 | -3.66 | 3.65 | 3.65 | 3.35 | 3864400 |
| 1717018140 | 3.55 | -0.28 | -7.31 | 3.86 | 4.03 | 3.51 | 1346700 |
| 1716931740 | 3.83 | -0.47 | -10.93 | 4.37 | 4.42 | 3.75 | 1435700 |
| 1716845340 | 4.3 | 0.05 | 1.18 | 4.26 | 4.43 | 4.13 | 1172400 |
| 1716586200 | 4.25 | 0.45 | 11.84 | 3.75 | 4.36 | 3.63 | 1725100 |
| 1716499800 | 3.8 | 0.42 | 12.43 | 3.38 | 3.9 | 3.32 | 1296900 |
| 1716413340 | 3.38 | -0.37 | -9.87 | 3.7 | 3.8 | 3.36 | 1041400 |
| 1716327000 | 3.75 | 0.04 | 1.08 | 3.71 | 3.8 | 3.53 | 675100 |
| 1716240600 | 3.71 | 0.39 | 11.75 | 3.35 | 3.75 | 3.33 | 1759100 |
| 1715981400 | 3.32 | -0.05 | -1.48 | 3.43 | 3.43 | 3.27 | 808700 |
| 1715895000 | 3.37 | -0.12 | -3.44 | 3.43 | 3.48 | 3.27 | 1553700 |
| 1715808600 | 3.49 | -0.09 | -2.51 | 3.55 | 3.64 | 3.31 | 1153400 |
| 1715722200 | 3.58 | -0.14 | -3.76 | 3.57 | 3.75 | 3.55 | 750900 |
| 1715635800 | 3.72 | -0.07 | -1.85 | 3.83 | 3.89 | 3.66 | 891600 |
| 1715376600 | 3.79 | -0.31 | -7.56 | 4.07 | 4.2 | 3.78 | 1037900 |
| 1715290140 | 4.1 | -0.2 | -4.65 | 4.3 | 4.3 | 4.05 | 682800 |
| 1715203800 | 4.3 | -0.01 | -0.23 | 4.37 | 4.44 | 4.25 | 330100 |
| 1715117400 | 4.3099999 | -0.04 | -0.92 | 4.35 | 4.5 | 4.25 | 364700 |
| 1715031000 | 4.35 | -0.37 | -7.84 | 4.65 | 4.71 | 4.29 | 554500 |
| 1714771800 | 4.72 | 0 | 0.00 | 4.79 | 4.84 | 4.67 | 781900 |
| 1714685400 | 4.72 | 0.07 | 1.51 | 4.82 | 4.82 | 4.65 | 474800 |
| 1714512600 | 4.65 | -0.06 | -1.27 | 4.61 | 4.8099999 | 4.57 | 705400 |
| 1714426200 | 4.71 | 0.11 | 2.39 | 4.6 | 4.86 | 4.5199999 | 726400 |
| 1714167000 | 4.6 | 0.22 | 5.02 | 4.37 | 4.6 | 4.37 | 364800 |
| 1714080540 | 4.38 | 0.08 | 1.86 | 4.23 | 4.38 | 4.19 | 314900 |
| 1713994200 | 4.3 | -0.04 | -0.92 | 4.34 | 4.4 | 4.24 | 434000 |
| 1713907800 | 4.34 | -0.02 | -0.46 | 4.29 | 4.45 | 4.18 | 250000 |
| 1713821340 | 4.36 | 0.12 | 2.83 | 4.24 | 4.5199999 | 4.2 | 457400 |
| 1713562200 | 4.24 | 0.01 | 0.24 | 4.21 | 4.48 | 4.19 | 458900 |
| 1713475800 | 4.23 | 0.01 | 0.24 | 4.21 | 4.32 | 4.12 | 588500 |
| 1713389400 | 4.22 | -0.14 | -3.21 | 4.37 | 4.45 | 4.19 | 463300 |
| 1713302940 | 4.36 | -0.19 | -4.18 | 4.59 | 4.59 | 4.29 | 1314500 |
| 1713216600 | 4.55 | -0.34 | -6.95 | 4.93 | 4.97 | 4.48 | 548700 |
| 1712957400 | 4.89 | -0.49 | -9.11 | 5.36 | 5.36 | 4.88 | 583000 |
| 1712870940 | 5.38 | -0.05 | -0.92 | 5.43 | 5.46 | 5.3099999 | 207300 |
| 1712784540 | 5.43 | -0.23 | -4.06 | 5.66 | 5.67 | 5.3 | 439700 |
| 1712698140 | 5.66 | 0.11 | 1.98 | 5.5599999 | 5.86 | 5.5199999 | 348200 |
| 1712611740 | 5.55 | 0.02 | 0.36 | 5.67 | 5.67 | 5.49 | 221100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
