Diagnosticos da America S.A (DASA3)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -3.62694300518 | 1.93 | 1.93 | 1.82 | 468920 | 1.8613256 | CS |
| 4 | -0.19 | -9.26829268293 | 2.05 | 2.14 | 1.81 | 1016833 | 1.93776894 | CS |
| 12 | -0.77 | -29.2775665399 | 2.63 | 2.82 | 1.68 | 994854 | 2.1132909 | CS |
| 26 | -1.67 | -47.3087818697 | 3.53 | 3.54 | 1.68 | 977603 | 2.57803096 | CS |
| 52 | -6.95 | -78.8876276958 | 8.81 | 9.01 | 1.68 | 1019976 | 3.41045193 | CS |
| 156 | -28.14 | -93.8 | 30 | 32.06 | 1.68 | 655299 | 8.78880829 | CS |
| 260 | -68.14 | -97.3428571429 | 70 | 242 | 1.68 | 488669 | 13.10259187 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737581400 | 1.86 | 0.02 | 1.09 | 1.88 | 1.89 | 1.83 | 428800 |
| 1737495000 | 1.84 | 0.01 | 0.55 | 1.83 | 1.85 | 1.82 | 313800 |
| 1737408600 | 1.83 | -0.06 | -3.17 | 1.88 | 1.91 | 1.83 | 644600 |
| 1737149400 | 1.89 | 0 | 0.00 | 1.9 | 1.92 | 1.82 | 462800 |
| 1737062940 | 1.89 | -0.01 | -0.53 | 1.93 | 1.93 | 1.83 | 494600 |
| 1736976540 | 1.9 | 0.09 | 4.97 | 1.82 | 1.93 | 1.82 | 898300 |
| 1736890140 | 1.81 | -0.03 | -1.63 | 1.84 | 1.88 | 1.81 | 505400 |
| 1736803740 | 1.84 | -0.03 | -1.60 | 1.89 | 1.89 | 1.84 | 224700 |
| 1736544540 | 1.87 | -0.02 | -1.06 | 1.88 | 1.91 | 1.82 | 842900 |
| 1736458140 | 1.89 | -0.06 | -3.08 | 1.95 | 1.95 | 1.83 | 1430100 |
| 1736371740 | 1.95 | -0.1 | -4.88 | 2.04 | 2.04 | 1.91 | 942700 |
| 1736285400 | 2.05 | 0.04 | 1.99 | 2.0099999 | 2.14 | 1.99 | 1607200 |
| 1736198940 | 2.0099999 | 0.09 | 4.69 | 1.93 | 2.05 | 1.93 | 1906100 |
| 1735939740 | 1.92 | 0.05 | 2.67 | 1.92 | 2.02 | 1.9 | 3322500 |
| 1735853400 | 1.87 | -0.03 | -1.58 | 1.86 | 1.92 | 1.83 | 839700 |
| 1735594200 | 1.9 | -0.14 | -6.86 | 2.04 | 2.07 | 1.87 | 1102300 |
| 1735334940 | 2.04 | -0.01 | -0.49 | 2.05 | 2.09 | 1.99 | 910300 |
| 1735248540 | 2.05 | 0.13 | 6.77 | 2.05 | 2.07 | 1.95 | 1426200 |
| 1734989340 | 1.92 | 0.08 | 4.35 | 1.85 | 2.0099999 | 1.78 | 1522800 |
| 1734730200 | 1.84 | 0.09 | 5.14 | 1.76 | 1.84 | 1.74 | 1808800 |
| 1734643800 | 1.75 | 0.03 | 1.74 | 1.72 | 1.77 | 1.68 | 1576400 |
| 1734557400 | 1.72 | -0.18 | -9.47 | 1.9 | 1.92 | 1.72 | 888400 |
| 1734470940 | 1.9 | -0.01 | -0.52 | 1.9 | 1.92 | 1.82 | 1592400 |
| 1734384540 | 1.91 | -0.1 | -4.98 | 2.0099999 | 2.05 | 1.9 | 746900 |
| 1734125340 | 2.0099999 | -0.12 | -5.63 | 2.06 | 2.13 | 2 | 1411700 |
| 1734039000 | 2.13 | -0.03 | -1.39 | 2.15 | 2.15 | 2.0299999 | 908300 |
| 1733952540 | 2.16 | 0.05 | 2.37 | 2.14 | 2.21 | 2.08 | 729200 |
| 1733866140 | 2.11 | 0.05 | 2.43 | 2.1 | 2.13 | 2.07 | 829200 |
| 1733779740 | 2.06 | -0.12 | -5.50 | 2.18 | 2.23 | 2.0299999 | 1314500 |
| 1733520600 | 2.18 | -0.02 | -0.91 | 2.2 | 2.37 | 2.14 | 1106300 |
| 1733434200 | 2.2 | -0.01 | -0.45 | 2.2 | 2.2599999 | 2.2 | 461300 |
| 1733347800 | 2.21 | -0.09 | -3.91 | 2.27 | 2.27 | 2.18 | 1027300 |
| 1733261340 | 2.3 | 0.01 | 0.44 | 2.32 | 2.35 | 2.25 | 544200 |
| 1733174940 | 2.29 | 0.03 | 1.33 | 2.27 | 2.4 | 2.21 | 639300 |
| 1732915740 | 2.2599999 | 0.08 | 3.67 | 2.19 | 2.2599999 | 2.05 | 1319500 |
| 1732829400 | 2.18 | -0.18 | -7.63 | 2.34 | 2.34 | 2.15 | 964300 |
| 1732743000 | 2.36 | -0.1 | -4.07 | 2.49 | 2.5 | 2.33 | 679900 |
| 1732656600 | 2.46 | 0.06 | 2.50 | 2.41 | 2.5299999 | 2.39 | 717400 |
| 1732570140 | 2.4 | 0.09 | 3.90 | 2.2599999 | 2.48 | 2.2599999 | 631100 |
| 1732310940 | 2.31 | 0.07 | 3.12 | 2.2599999 | 2.32 | 2.22 | 576500 |
| 1732224600 | 2.24 | -0.06 | -2.61 | 2.3 | 2.3 | 2.2 | 458000 |
| 1732051800 | 2.3 | 0.12 | 5.50 | 2.22 | 2.33 | 2.19 | 771200 |
| 1731965340 | 2.18 | 0.03 | 1.40 | 2.17 | 2.32 | 2.1 | 980500 |
| 1731619800 | 2.15 | -0.12 | -5.29 | 2.27 | 2.27 | 2.15 | 1083900 |
| 1731533400 | 2.27 | -0.07 | -2.99 | 2.34 | 2.36 | 2.18 | 1815800 |
| 1731446940 | 2.34 | -0.08 | -3.31 | 2.44 | 2.47 | 2.31 | 719300 |
| 1731360540 | 2.42 | -0.06 | -2.42 | 2.5 | 2.5099999 | 2.4 | 783700 |
| 1731101400 | 2.48 | -0.1 | -3.88 | 2.55 | 2.55 | 2.45 | 1195400 |
| 1731014940 | 2.58 | -0.12 | -4.44 | 2.67 | 2.82 | 2.5299999 | 1275300 |
| 1730928600 | 2.7 | 0.05 | 1.89 | 2.62 | 2.72 | 2.58 | 684200 |
| 1730842200 | 2.65 | 0.09 | 3.52 | 2.56 | 2.75 | 2.54 | 853200 |
| 1730755800 | 2.56 | 0.03 | 1.19 | 2.54 | 2.62 | 2.52 | 747800 |
| 1730496600 | 2.5299999 | -0.1 | -3.80 | 2.67 | 2.67 | 2.5299999 | 963200 |
| 1730410200 | 2.63 | 0 | 0.00 | 2.63 | 2.75 | 2.59 | 1091900 |
| 1730323800 | 2.63 | 0.05 | 1.94 | 2.6 | 2.63 | 2.57 | 481000 |
| 1730237340 | 2.58 | -0.06 | -2.27 | 2.65 | 2.65 | 2.57 | 1059500 |
| 1730151000 | 2.64 | 0 | 0.00 | 2.67 | 2.72 | 2.6 | 1123600 |
| 1729891800 | 2.64 | -0.1 | -3.65 | 2.71 | 2.73 | 2.64 | 637900 |
| 1729805400 | 2.74 | 0.04 | 1.48 | 2.69 | 2.75 | 2.67 | 631100 |
| 1729719000 | 2.7 | 0.01 | 0.37 | 2.68 | 2.72 | 2.64 | 512300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
