达萨公司

DASA3
🏛️ 巴西 →
1.29
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 32.00 33.74 31.64 33.74 0.4M
2021-12-29 33.18 33.19 31.23 32.00 0.2M
2021-12-28 33.25 34.30 32.51 32.90 0.1M
2021-12-27 31.69 33.36 31.56 33.06 0.2M
2021-12-23 32.15 32.32 31.44 31.62 0.1M
2021-12-22 33.84 33.87 31.71 32.43 0.3M
2021-12-21 34.30 34.44 33.55 33.68 0.3M
2021-12-20 32.82 34.18 32.58 34.15 0.5M
2021-12-17 33.12 33.20 31.80 32.85 0.5M
2021-12-16 33.31 34.26 32.62 32.74 0.4M
2021-12-15 33.59 33.65 32.29 33.37 0.4M
2021-12-14 34.01 34.59 33.45 33.51 0.3M
2021-12-13 33.79 35.62 33.79 34.00 0.2M
2021-12-10 34.96 34.96 34.02 34.62 0.1M
2021-12-09 35.37 35.42 34.09 34.15 0.2M
2021-12-08 35.18 35.91 35.15 35.52 0.2M
2021-12-07 33.74 35.49 33.74 35.18 0.2M
2021-12-06 34.33 34.88 33.40 34.09 0.2M
2021-12-03 34.42 34.84 33.56 33.99 0.2M
2021-12-02 33.09 34.66 33.09 33.78 0.1M
2021-12-01 34.55 35.08 33.12 33.30 0.2M
2021-11-30 33.15 34.62 33.15 34.54 0.3M
2021-11-29 34.02 34.16 33.30 33.56 0.1M
2021-11-26 34.12 34.24 33.30 33.63 0.3M
2021-11-25 34.87 35.43 33.94 34.99 0.6M
2021-11-24 34.67 35.08 34.19 34.19 0.1M
2021-11-23 33.90 34.48 33.08 34.39 0.3M
2021-11-22 37.08 37.08 33.79 33.79 0.2M
2021-11-19 35.55 37.16 35.54 37.06 0.4M
2021-11-18 35.84 36.31 34.67 35.10 0.2M
2021-11-17 36.18 36.91 35.17 35.17 0.2M
2021-11-16 37.04 37.06 35.55 35.75 0.2M
2021-11-12 37.66 38.47 36.66 36.74 0.3M
2021-11-11 36.18 38.30 36.18 37.95 0.1M
2021-11-10 37.92 38.87 36.79 37.03 0.3M
2021-11-09 37.24 38.58 37.20 37.69 0.2M
2021-11-08 37.36 38.44 36.82 36.98 0.3M
2021-11-05 38.35 38.87 36.60 37.30 0.2M
2021-11-04 37.95 38.50 37.01 37.44 0.2M
2021-11-03 35.16 38.15 35.16 37.87 0.2M
2021-11-01 34.81 36.19 34.50 35.74 0.2M
2021-10-29 35.44 35.44 34.02 34.71 0.2M
2021-10-28 35.29 36.55 34.68 35.29 0.3M
2021-10-27 37.10 37.10 34.89 35.84 0.4M
2021-10-26 37.55 37.55 35.28 36.17 0.2M
2021-10-25 37.16 38.87 36.82 37.61 0.5M
2021-10-22 37.32 37.33 34.88 36.92 0.3M
2021-10-21 39.21 39.21 36.54 37.06 0.8M
2021-10-20 40.83 41.00 39.23 39.93 0.2M
2021-10-19 41.60 41.61 39.89 40.45 0.3M
2021-10-18 42.54 42.85 41.57 41.62 0.2M
2021-10-15 41.24 43.09 41.06 42.74 0.1M
2021-10-14 41.80 42.41 41.15 41.54 0.2M
2021-10-13 42.25 43.98 41.27 41.81 0.2M
2021-10-11 41.84 42.84 41.38 41.64 0.1M
2021-10-08 41.65 44.03 41.65 42.68 0.3M
2021-10-07 42.81 43.26 40.98 41.59 0.2M
2021-10-06 42.46 42.81 40.19 42.81 0.3M
2021-10-05 41.11 43.01 40.46 42.60 0.2M
2021-10-04 42.15 42.15 39.65 40.58 0.2M
2021-10-01 42.61 43.14 41.71 42.16 0.2M
2021-09-30 42.58 43.19 41.52 43.13 0.3M
2021-09-29 43.04 43.04 41.69 42.22 0.1M
2021-09-28 44.29 44.63 41.87 42.12 0.1M
2021-09-27 45.75 45.75 44.28 45.04 0.1M
2021-09-24 45.03 46.18 43.85 45.93 0.2M
2021-09-23 44.86 46.03 44.13 45.05 0.1M
2021-09-22 46.23 46.70 44.81 45.47 0.1M
2021-09-21 42.92 46.77 42.92 45.28 0.2M
2021-09-20 44.26 44.32 42.14 42.92 0.3M
2021-09-17 44.88 46.27 44.08 45.44 0.3M
2021-09-16 45.19 45.93 44.18 45.09 0.1M
2021-09-15 44.32 46.07 44.03 45.53 0.7M
2021-09-14 45.57 46.08 44.40 44.40 0.1M
2021-09-13 45.32 46.18 44.82 45.58 0.1M
2021-09-10 45.57 47.21 44.35 44.59 0.3M
2021-09-09 46.09 46.09 44.30 44.73 0.2M
2021-09-08 48.29 48.29 45.84 45.84 0.1M
2021-09-06 48.54 49.05 47.80 48.27 0.1M
2021-09-03 49.03 49.05 46.66 48.61 0.1M
2021-09-02 49.55 49.63 48.37 48.52 0.1M
2021-09-01 50.76 51.28 49.39 49.80 0.1M
2021-08-31 50.71 50.84 47.58 50.84 0.2M
2021-08-30 49.75 50.47 49.55 49.91 0.0M
2021-08-27 49.47 50.54 48.56 50.54 0.0M
2021-08-26 51.65 51.86 48.21 49.20 0.2M
2021-08-25 52.94 52.96 51.37 51.37 0.1M
2021-08-24 52.92 52.92 51.58 52.50 0.1M
2021-08-23 53.93 54.60 51.04 51.53 0.2M
2021-08-20 49.90 53.02 49.90 52.74 0.2M
2021-08-19 47.14 50.54 45.83 50.54 0.2M
2021-08-18 48.32 48.34 45.98 47.54 0.3M
2021-08-17 49.78 50.36 46.58 47.47 0.5M
2021-08-16 54.01 54.21 49.58 50.04 0.3M
2021-08-13 54.48 55.98 53.14 54.45 0.4M
2021-08-12 50.74 55.78 49.92 54.75 1.8M
2021-08-11 51.08 51.66 50.60 50.74 0.1M
2021-08-10 51.07 51.85 51.07 51.23 0.1M
2021-08-09 51.43 52.47 50.54 51.38 0.3M
2021-08-06 52.88 52.88 51.23 51.43 0.2M
2021-08-05 54.83 54.83 52.24 52.54 0.1M
2021-08-04 54.23 54.23 53.06 53.50 0.1M
2021-08-03 54.88 54.88 54.01 54.01 0.1M
2021-08-02 55.49 56.29 54.80 54.80 0.2M
2021-07-30 55.49 55.49 54.67 54.90 0.2M
2021-07-29 57.17 57.17 55.49 55.49 0.1M
2021-07-28 55.83 57.11 55.22 56.43 0.1M
2021-07-27 57.11 57.13 54.52 55.20 0.1M
2021-07-26 55.81 56.47 55.50 56.19 0.0M
2021-07-23 56.02 56.76 55.78 56.19 0.0M
2021-07-22 56.18 56.60 55.62 56.09 0.1M
2021-07-21 56.31 56.31 55.00 56.05 0.1M
2021-07-20 56.38 56.38 54.85 55.99 0.1M
2021-07-19 58.15 58.17 56.01 56.08 0.3M
2021-07-16 59.49 59.80 58.02 58.15 0.2M
2021-07-15 60.05 60.25 59.37 59.41 0.1M
2021-07-14 60.07 60.32 59.79 60.04 0.1M
2021-07-13 59.56 60.05 58.86 60.05 0.1M
2021-07-12 60.46 60.49 59.21 59.35 0.1M
2021-07-08 60.94 61.18 58.96 60.35 0.2M
2021-07-07 61.17 61.82 60.25 61.56 0.1M
2021-07-06 62.01 62.01 60.59 60.95 0.1M
2021-07-05 64.22 64.22 61.81 61.98 0.1M
2021-07-02 60.93 63.42 59.71 63.42 0.3M
2021-07-01 61.85 63.21 58.96 59.92 0.3M
2021-06-30 60.60 61.32 59.22 61.22 0.3M
2021-06-29 59.82 61.04 58.49 61.04 0.2M
2021-06-28 60.44 60.75 59.68 59.95 0.1M
2021-06-25 61.33 62.18 59.56 60.43 5.7M
2021-06-24 60.78 62.35 60.45 61.50 0.2M
2021-06-23 61.09 62.91 60.20 60.52 0.2M
2021-06-22 61.64 62.04 60.21 60.98 0.1M
2021-06-21 62.57 62.57 61.27 61.70 0.1M
2021-06-18 63.23 63.23 61.49 62.13 0.1M
2021-06-17 63.30 63.33 62.14 62.63 0.1M
2021-06-16 62.36 63.55 60.96 63.33 0.1M
2021-06-15 63.93 64.73 62.36 62.36 0.1M
2021-06-14 63.42 65.96 62.82 63.89 0.1M
2021-06-11 64.98 65.01 62.44 63.85 0.1M
2021-06-10 64.90 65.21 63.98 65.01 0.1M
2021-06-09 63.13 66.05 63.13 65.01 0.2M
2021-06-08 63.03 64.26 61.84 63.32 0.1M
2021-06-07 64.51 66.36 61.85 63.16 0.4M
2021-06-04 62.73 66.40 62.72 64.51 1.2M
2021-06-02 57.81 63.21 57.69 61.83 0.5M
2021-06-01 57.38 57.38 56.39 56.83 0.2M
2021-05-31 57.15 57.42 56.90 57.23 0.1M
2021-05-28 57.06 57.46 56.49 57.33 0.3M
2021-05-27 57.49 57.84 56.87 57.18 0.2M
2021-05-26 57.85 57.85 56.92 57.48 0.1M
2021-05-25 57.77 57.77 56.64 57.46 0.2M
2021-05-24 59.36 59.36 56.31 57.57 0.2M
2021-05-21 58.71 60.04 57.58 58.86 0.3M
2021-05-20 56.98 59.33 56.76 58.67 0.2M
2021-05-19 56.26 56.98 55.42 56.98 0.1M
2021-05-18 57.23 57.63 55.99 56.73 0.1M
2021-05-17 58.95 59.10 56.71 56.93 0.3M
2021-05-14 58.35 58.78 57.03 58.37 0.1M
2021-05-13 56.58 58.37 56.32 58.37 0.1M
2021-05-12 56.72 57.63 56.29 56.68 0.1M
2021-05-11 57.50 57.60 55.00 57.04 0.3M
2021-05-10 57.99 58.18 57.08 57.48 0.3M
2021-05-07 58.91 59.39 57.57 57.97 0.7M
2021-05-06 57.39 59.41 57.38 58.26 0.2M
2021-05-05 57.48 57.71 57.31 57.38 0.3M
2021-05-04 57.33 57.45 57.26 57.28 0.2M
2021-05-03 57.48 57.90 57.20 57.28 0.5M
2021-04-30 57.24 57.67 56.64 57.18 0.4M
2021-04-29 57.78 58.43 56.94 57.38 0.4M
2021-04-28 57.72 58.21 57.33 57.86 0.1M
2021-04-27 57.50 58.12 57.18 57.22 0.1M
2021-04-26 57.23 59.41 57.18 57.28 0.2M
2021-04-23 57.20 58.47 56.83 57.18 0.5M
2021-04-22 57.14 57.72 57.10 57.18 0.3M
2021-04-20 57.08 57.23 56.98 57.08 0.3M
2021-04-19 57.45 57.71 56.49 57.18 0.3M
2021-04-16 58.28 58.28 56.63 57.28 0.4M
2021-04-15 57.37 59.38 57.35 57.43 0.6M
2021-04-14 57.23 57.48 56.81 57.22 0.4M
2021-04-13 57.49 57.77 56.78 57.23 0.7M
2021-04-12 57.97 58.27 56.62 57.13 1.0M
2021-04-09 60.11 60.45 57.48 57.48 1.1M
2021-04-08 62.93 63.42 58.72 59.46 2.6M
2021-04-07 77.68 94.14 69.46 71.34 0.7M
2021-04-06 148.62 148.62 142.71 142.71 0.0M
2021-04-05 143.69 143.69 143.69 143.69 0.0M
2021-04-01 142.17 142.17 138.86 142.16 0.0M
2021-03-31 139.33 142.20 139.33 142.17 0.0M
2021-03-30 146.62 148.14 142.90 147.56 0.0M
2021-03-29 138.78 143.00 138.74 143.00 0.0M
2021-03-26 139.93 139.93 138.74 139.74 0.0M
2021-03-25 128.82 142.70 128.82 142.01 0.0M
2021-03-24 147.66 149.64 146.66 148.64 0.0M
2021-03-23 149.64 153.60 149.64 152.61 0.0M
2021-03-22 152.11 152.16 148.66 148.66 0.0M
2021-03-19 158.56 158.56 152.11 152.11 0.0M
2021-03-18 156.77 158.55 154.59 158.55 0.0M
2021-03-17 156.77 158.56 154.89 156.77 0.0M
2021-03-16 158.56 158.56 156.65 156.65 0.0M
2021-03-15 158.56 158.56 154.10 154.10 0.0M
2021-03-12 153.60 153.60 153.60 153.60 0.0M
2021-03-11 152.43 153.60 146.66 146.66 0.0M
2021-03-10 140.74 155.58 140.74 150.63 0.0M
2021-03-09 153.60 153.60 144.68 144.68 0.0M
2021-03-08 151.14 151.62 144.68 144.68 0.0M
2021-03-05 160.54 161.45 158.56 158.56 0.0M
2021-03-04 154.69 161.53 154.59 161.45 0.0M
2021-03-03 168.46 173.42 156.57 156.57 0.0M
2021-03-02 157.56 168.46 156.57 167.47 0.0M
2021-03-01 146.86 152.61 146.86 148.65 0.0M
2021-02-26 148.65 148.65 146.37 148.65 0.0M
2021-02-25 143.69 146.66 141.22 141.22 0.0M
2021-02-24 138.74 140.72 138.64 140.72 0.0M
2021-02-23 154.58 154.58 130.31 138.74 0.0M
2021-02-22 156.57 156.57 148.65 154.58 0.0M
2021-02-19 156.57 156.57 156.57 156.57 0.0M
2021-02-18 156.18 165.49 156.18 156.57 0.0M
2021-02-17 161.53 166.38 161.53 166.38 0.0M
2021-02-12 162.02 162.42 161.53 161.53 0.0M
2021-02-11 157.56 157.56 157.56 157.56 0.0M
2021-02-10 166.47 166.47 153.60 153.60 0.0M
2021-02-09 159.59 166.48 158.56 166.48 0.0M
2021-02-08 168.47 168.47 159.59 159.59 0.0M
2021-02-05 168.47 168.56 168.47 168.56 0.0M
2021-02-04 161.53 167.46 158.56 167.46 0.0M
2021-02-03 163.52 166.48 163.31 166.48 0.0M
2021-02-02 171.44 171.44 161.53 165.48 0.0M
2021-02-01 171.44 171.44 171.44 171.44 0.0M
2021-01-29 176.39 176.39 170.45 170.45 0.0M
2021-01-28 176.39 197.20 166.48 180.36 0.0M
2021-01-27 162.52 178.38 162.52 174.26 0.0M
2021-01-26 153.61 183.33 133.78 148.65 0.0M
2021-01-22 148.65 148.65 120.90 126.84 0.0M
2021-01-21 173.42 173.42 136.86 148.65 0.0M
2021-01-20 197.20 197.20 158.56 173.42 0.0M
2021-01-19 148.65 239.82 148.65 197.20 0.0M
2021-01-18 128.84 148.65 121.13 147.66 0.0M
2021-01-15 120.88 128.83 120.88 128.83 0.0M
2021-01-14 93.25 133.78 93.25 106.03 0.0M
2021-01-13 88.21 94.26 88.21 93.25 0.0M
2021-01-12 88.90 89.15 84.96 88.90 0.0M
2021-01-11 88.90 88.90 88.90 88.90 0.0M
2021-01-08 79.02 83.97 79.02 83.97 0.0M
2021-01-07 74.14 79.03 73.59 79.03 0.0M
2021-01-06 69.69 74.09 69.69 73.20 0.0M
2021-01-05 69.64 69.69 68.86 69.69 0.0M