U.S. markets open in 1 hour 51 minutes
F S&P 500
5,081.75 +35.25 (+0.70%) F Dow Jones
38,239.00 +170.00 (+0.45%) F Nasdaq
17,600.00 +161.75 (+0.93%) E-mini Russell 2000 Index Futur
2,011.00 +21.30 (+1.07%) Petróleo
79.48 +0.48 (+0.61%) Oro
2,308.50 -2.50 (-0.11%)
Diagnósticos da América S.A. (DASA3.SA)
São Paulo - São Paulo Precio retrasado. Divisa en BRL.
Añadir a la lista de seguimiento
Al cierre: 05:07PM BRT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 4.6100 | 4.8100 | 4.5700 | 4.7000 | 4.7000 | 705,800 |
| 29 abr 2024 | 4.6000 | 4.8600 | 4.5200 | 4.7100 | 4.7100 | 726,800 |
| 26 abr 2024 | 4.3700 | 4.6000 | 4.3700 | 4.6000 | 4.6000 | 364,800 |
| 25 abr 2024 | 4.2300 | 4.3700 | 4.1900 | 4.3700 | 4.3700 | 316,000 |
| 24 abr 2024 | 4.3400 | 4.4000 | 4.2400 | 4.3100 | 4.3100 | 439,100 |
| 23 abr 2024 | 4.2900 | 4.4500 | 4.1800 | 4.3600 | 4.3600 | 250,800 |
| 22 abr 2024 | 4.2400 | 4.5200 | 4.2000 | 4.3100 | 4.3100 | 459,100 |
| 19 abr 2024 | 4.2100 | 4.4800 | 4.1900 | 4.2400 | 4.2400 | 459,900 |
| 18 abr 2024 | 4.2100 | 4.3200 | 4.1200 | 4.2100 | 4.2100 | 590,800 |
| 17 abr 2024 | 4.3700 | 4.4500 | 4.1900 | 4.2000 | 4.2000 | 474,600 |
| 16 abr 2024 | 4.5900 | 4.5900 | 4.2900 | 4.3600 | 4.3600 | 1,316,200 |
| 15 abr 2024 | 4.9300 | 4.9700 | 4.4800 | 4.4900 | 4.4900 | 552,200 |
| 12 abr 2024 | 5.3600 | 5.3600 | 4.8800 | 4.8900 | 4.8900 | 583,200 |
| 11 abr 2024 | 5.4300 | 5.4600 | 5.3100 | 5.3500 | 5.3500 | 207,500 |
| 10 abr 2024 | 5.6600 | 5.6700 | 5.3000 | 5.4300 | 5.4300 | 439,700 |
| 09 abr 2024 | 5.5600 | 5.8600 | 5.5200 | 5.6600 | 5.6600 | 349,100 |
| 08 abr 2024 | 5.6700 | 5.6700 | 5.4900 | 5.5400 | 5.5400 | 222,700 |
| 05 abr 2024 | 5.7000 | 5.7000 | 5.5300 | 5.5300 | 5.5300 | 341,900 |
| 04 abr 2024 | 5.7100 | 5.8000 | 5.6100 | 5.6700 | 5.6700 | 278,800 |
| 03 abr 2024 | 5.7800 | 5.8800 | 5.5900 | 5.7100 | 5.7100 | 370,600 |
| 02 abr 2024 | 5.9000 | 5.9000 | 5.6500 | 5.8000 | 5.8000 | 432,400 |
| 01 abr 2024 | 6.3200 | 6.3200 | 5.9200 | 5.9200 | 5.9200 | 463,500 |
| 28 mar 2024 | 6.8900 | 6.9500 | 6.0300 | 6.1300 | 6.1300 | 1,415,100 |
| 27 mar 2024 | 7.2200 | 7.2200 | 6.9600 | 7.0600 | 7.0600 | 292,000 |
| 26 mar 2024 | 7.1900 | 7.2500 | 7.0100 | 7.1500 | 7.1500 | 193,600 |
| 25 mar 2024 | 7.2900 | 7.3600 | 7.1600 | 7.1900 | 7.1900 | 126,100 |
| 22 mar 2024 | 7.6800 | 7.6800 | 7.2300 | 7.2300 | 7.2300 | 312,500 |
| 21 mar 2024 | 7.4600 | 7.7700 | 7.3000 | 7.5800 | 7.5800 | 271,100 |
| 20 mar 2024 | 7.3100 | 7.5400 | 7.1400 | 7.5100 | 7.5100 | 301,000 |
| 19 mar 2024 | 7.2900 | 7.4000 | 7.1500 | 7.2700 | 7.2700 | 140,700 |
| 18 mar 2024 | 7.3600 | 7.3800 | 7.1200 | 7.2700 | 7.2700 | 153,700 |
| 15 mar 2024 | 7.0100 | 7.3900 | 7.0100 | 7.3900 | 7.3900 | 230,700 |
| 14 mar 2024 | 7.1400 | 7.2400 | 7.0200 | 7.0800 | 7.0800 | 323,900 |
| 13 mar 2024 | 7.3100 | 7.3100 | 7.1000 | 7.1200 | 7.1200 | 252,700 |
| 12 mar 2024 | 7.4000 | 7.4200 | 7.2000 | 7.2400 | 7.2400 | 216,100 |
| 11 mar 2024 | 7.2600 | 7.4700 | 7.2300 | 7.2900 | 7.2900 | 186,300 |
| 08 mar 2024 | 7.6200 | 7.8700 | 7.2000 | 7.2600 | 7.2600 | 482,500 |
| 07 mar 2024 | 8.1800 | 8.2400 | 7.7100 | 7.7100 | 7.7100 | 242,800 |
| 06 mar 2024 | 7.7400 | 8.2900 | 7.7400 | 8.1800 | 8.1800 | 176,600 |
| 05 mar 2024 | 7.7100 | 8.1000 | 7.6100 | 7.8400 | 7.8400 | 211,300 |
| 04 mar 2024 | 7.9300 | 8.0000 | 7.7000 | 7.7300 | 7.7300 | 193,400 |
| 01 mar 2024 | 7.7500 | 8.1600 | 7.7500 | 7.9200 | 7.9200 | 320,800 |
| 29 feb 2024 | 7.2000 | 7.9200 | 7.0800 | 7.9200 | 7.9200 | 618,300 |
| 28 feb 2024 | 7.4800 | 7.6300 | 7.1800 | 7.2500 | 7.2500 | 306,800 |
| 27 feb 2024 | 7.1700 | 7.4900 | 7.1700 | 7.3200 | 7.3200 | 310,700 |
| 26 feb 2024 | 7.0200 | 7.1900 | 7.0100 | 7.0500 | 7.0500 | 98,500 |
| 23 feb 2024 | 7.2400 | 7.3100 | 7.0600 | 7.0600 | 7.0600 | 171,100 |
| 22 feb 2024 | 7.3300 | 7.4900 | 7.2300 | 7.2500 | 7.2500 | 309,100 |
| 21 feb 2024 | 7.4100 | 7.4100 | 7.2100 | 7.3400 | 7.3400 | 167,800 |
| 20 feb 2024 | 7.2100 | 7.4200 | 7.1500 | 7.3800 | 7.3800 | 202,600 |
| 19 feb 2024 | 7.2400 | 7.3600 | 7.1700 | 7.2000 | 7.2000 | 246,600 |
| 16 feb 2024 | 7.1700 | 7.3700 | 7.1600 | 7.2500 | 7.2500 | 185,600 |
| 15 feb 2024 | 6.9900 | 7.4500 | 6.9300 | 7.3100 | 7.3100 | 343,700 |
| 14 feb 2024 | 7.0700 | 7.1500 | 6.9200 | 6.9300 | 6.9300 | 196,200 |
| 09 feb 2024 | 7.0400 | 7.1900 | 6.8700 | 7.0700 | 7.0700 | 400,300 |
| 08 feb 2024 | 7.5000 | 7.5100 | 6.8900 | 7.0500 | 7.0500 | 489,800 |
| 07 feb 2024 | 7.6700 | 7.6800 | 7.4600 | 7.5500 | 7.5500 | 202,100 |
| 06 feb 2024 | 7.4400 | 7.6700 | 7.3000 | 7.6000 | 7.6000 | 660,300 |
| 05 feb 2024 | 7.4900 | 7.9800 | 7.2500 | 7.3700 | 7.3700 | 677,700 |
| 02 feb 2024 | 7.6700 | 7.7200 | 7.2100 | 7.5500 | 7.5500 | 1,476,800 |
| 01 feb 2024 | 8.1300 | 8.2400 | 7.2300 | 7.2700 | 7.2700 | 849,800 |
| 31 ene 2024 | 8.1200 | 8.5700 | 8.0500 | 8.0500 | 8.0500 | 380,100 |
| 30 ene 2024 | 8.3500 | 8.4900 | 8.0000 | 8.1800 | 8.1800 | 277,000 |
| 29 ene 2024 | 8.5900 | 8.7400 | 8.3600 | 8.3900 | 8.3900 | 237,400 |
| 26 ene 2024 | 8.8200 | 8.8400 | 8.5700 | 8.5900 | 8.5900 | 209,400 |
| 25 ene 2024 | 8.7100 | 8.9000 | 8.6600 | 8.7300 | 8.7300 | 213,800 |
| 24 ene 2024 | 8.7500 | 8.9500 | 8.7000 | 8.7100 | 8.7100 | 178,000 |
| 23 ene 2024 | 8.8100 | 9.0100 | 8.7000 | 8.7100 | 8.7100 | 394,000 |
| 22 ene 2024 | 9.0600 | 9.0600 | 8.7000 | 8.7300 | 8.7300 | 290,700 |
| 19 ene 2024 | 8.6100 | 9.1200 | 8.5100 | 8.9500 | 8.9500 | 356,900 |
| 18 ene 2024 | 8.7900 | 8.8000 | 8.5000 | 8.6000 | 8.6000 | 371,200 |
| 17 ene 2024 | 8.7100 | 8.8300 | 8.5000 | 8.6500 | 8.6500 | 405,200 |
| 16 ene 2024 | 9.1400 | 9.1900 | 8.7000 | 8.7000 | 8.7000 | 339,600 |
| 15 ene 2024 | 9.3900 | 9.3900 | 9.1000 | 9.1500 | 9.1500 | 119,000 |
| 12 ene 2024 | 9.2900 | 9.4900 | 9.1500 | 9.3100 | 9.3100 | 245,700 |
| 11 ene 2024 | 9.2500 | 9.2500 | 9.0300 | 9.2400 | 9.2400 | 224,700 |
| 10 ene 2024 | 9.4000 | 9.4000 | 9.1600 | 9.1700 | 9.1700 | 163,500 |
| 09 ene 2024 | 9.3100 | 9.4200 | 9.1600 | 9.3000 | 9.3000 | 142,200 |
| 08 ene 2024 | 9.1100 | 9.5200 | 8.9800 | 9.3800 | 9.3800 | 292,100 |
| 05 ene 2024 | 9.2500 | 9.4500 | 9.0500 | 9.1100 | 9.1100 | 323,900 |
| 04 ene 2024 | 9.1300 | 9.2300 | 9.0100 | 9.2200 | 9.2200 | 207,400 |
| 03 ene 2024 | 9.1800 | 9.3900 | 9.0100 | 9.1500 | 9.1500 | 311,600 |
| 02 ene 2024 | 9.8500 | 9.8500 | 9.0600 | 9.1700 | 9.1700 | 581,500 |
| 28 dic 2023 | 9.7800 | 9.9400 | 9.6000 | 9.6200 | 9.6200 | 371,300 |
| 27 dic 2023 | 9.8000 | 10.0000 | 9.7200 | 9.7900 | 9.7900 | 280,400 |
| 26 dic 2023 | 10.2800 | 10.3000 | 9.8000 | 9.8300 | 9.8300 | 220,500 |
| 22 dic 2023 | 9.9100 | 10.3000 | 9.8000 | 10.1700 | 10.1700 | 247,900 |
| 21 dic 2023 | 9.8200 | 9.9200 | 9.6400 | 9.9100 | 9.9100 | 182,300 |
| 20 dic 2023 | 9.2700 | 9.9200 | 9.2000 | 9.7400 | 9.7400 | 445,600 |
| 19 dic 2023 | 9.3200 | 9.5600 | 9.3000 | 9.3000 | 9.3000 | 154,700 |
| 18 dic 2023 | 9.7000 | 9.7000 | 9.3900 | 9.3900 | 9.3900 | 156,800 |
| 15 dic 2023 | 9.2600 | 9.7000 | 9.2000 | 9.7000 | 9.7000 | 278,600 |
| 14 dic 2023 | 9.5800 | 9.9200 | 9.2700 | 9.2800 | 9.2800 | 474,400 |
| 13 dic 2023 | 9.1000 | 9.5500 | 9.0800 | 9.5500 | 9.5500 | 404,400 |
| 12 dic 2023 | 9.1400 | 9.2600 | 9.0200 | 9.0600 | 9.0600 | 202,500 |
| 11 dic 2023 | 9.3100 | 9.3800 | 9.1400 | 9.1400 | 9.1400 | 158,200 |
| 08 dic 2023 | 9.4000 | 9.4500 | 9.2300 | 9.4000 | 9.4000 | 173,200 |
| 07 dic 2023 | 9.2800 | 9.4500 | 9.2800 | 9.4000 | 9.4000 | 176,000 |
| 06 dic 2023 | 9.3100 | 9.4800 | 9.2600 | 9.2900 | 9.2900 | 152,100 |
| 05 dic 2023 | 9.2300 | 9.5200 | 9.1700 | 9.3100 | 9.3100 | 348,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.