达萨公司

DASA3
🏛️ 巴西 →
1.31
最后更新: 2025-09-29
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
2022-12-29 14.28 14.28 13.65 13.73 1.4M
2022-12-28 13.56 14.40 13.56 13.96 0.2M
2022-12-27 13.93 13.93 13.43 13.80 0.2M
2022-12-26 14.28 14.28 13.39 14.00 0.5M
2022-12-23 13.81 14.40 13.43 14.00 0.2M
2022-12-22 13.53 13.69 13.33 13.50 0.3M
2022-12-21 12.99 13.64 12.92 13.50 0.5M
2022-12-20 12.60 13.15 12.36 13.08 1.5M
2022-12-19 12.67 12.98 12.49 12.59 0.2M
2022-12-16 12.72 12.79 12.31 12.48 0.2M
2022-12-15 12.79 13.09 12.47 12.60 0.2M
2022-12-14 12.69 12.91 12.26 12.83 0.3M
2022-12-13 13.13 13.51 12.73 12.73 0.3M
2022-12-12 13.24 13.80 13.08 13.15 0.2M
2022-12-09 14.06 14.08 13.27 13.37 0.2M
2022-12-08 13.89 14.43 13.72 13.98 0.5M
2022-12-07 13.88 14.16 13.71 13.82 0.2M
2022-12-06 14.01 14.28 13.66 13.94 0.2M
2022-12-05 15.00 15.00 13.93 14.05 0.2M
2022-12-02 14.69 15.21 14.38 15.03 0.4M
2022-12-01 15.41 15.51 14.59 14.59 0.1M
2022-11-30 15.91 16.28 15.39 15.39 0.2M
2022-11-29 15.61 16.09 15.26 16.01 0.2M
2022-11-28 15.87 16.02 15.46 15.80 0.2M
2022-11-25 16.40 16.44 15.79 16.05 0.1M
2022-11-24 15.85 16.58 15.85 16.42 0.1M
2022-11-23 15.71 15.82 15.22 15.77 0.2M
2022-11-22 15.56 16.04 15.52 15.69 0.3M
2022-11-21 15.72 15.88 15.36 15.54 0.3M
2022-11-18 15.97 16.65 15.39 15.68 0.4M
2022-11-17 16.31 16.31 15.55 15.93 0.3M
2022-11-16 18.00 18.12 16.42 16.42 0.3M
2022-11-14 18.12 18.80 18.12 18.26 0.2M
2022-11-11 18.40 18.71 17.92 18.21 0.2M
2022-11-10 20.11 20.11 18.32 18.32 0.2M
2022-11-09 19.62 20.29 19.36 20.20 0.2M
2022-11-08 19.69 20.24 19.31 19.42 0.2M
2022-11-07 20.22 20.64 19.58 19.74 0.1M
2022-11-04 20.26 20.65 20.00 20.28 0.1M
2022-11-03 19.55 20.59 19.52 20.20 0.2M
2022-11-01 19.34 20.22 19.21 20.00 0.2M
2022-10-31 18.65 20.33 18.64 20.03 0.2M
2022-10-28 18.60 19.12 18.20 19.00 0.1M
2022-10-27 18.79 18.79 18.12 18.60 0.4M
2022-10-26 18.79 18.80 18.03 18.55 0.2M
2022-10-25 19.00 19.20 18.56 18.79 0.1M
2022-10-24 19.51 19.69 19.00 19.00 0.2M
2022-10-21 19.49 19.87 19.16 19.67 0.2M
2022-10-20 19.88 20.15 19.58 19.79 0.2M
2022-10-19 19.81 20.31 19.81 19.98 0.1M
2022-10-18 19.61 20.00 19.22 20.00 0.3M
2022-10-17 19.86 20.17 19.49 19.49 0.2M
2022-10-14 20.27 20.60 19.72 19.72 0.2M
2022-10-13 19.69 20.36 19.59 20.31 0.2M
2022-10-11 20.52 20.85 19.86 19.89 0.1M
2022-10-10 20.45 20.95 20.19 20.59 0.2M
2022-10-07 20.70 20.93 20.32 20.49 0.1M
2022-10-06 20.71 21.26 20.44 20.80 0.2M
2022-10-05 20.81 20.93 20.16 20.66 0.2M
2022-10-04 20.64 21.25 20.38 20.71 0.3M
2022-10-03 19.07 20.48 18.97 20.35 0.2M
2022-09-30 18.86 19.07 18.61 18.86 0.2M
2022-09-29 19.72 19.85 18.85 18.88 0.2M
2022-09-28 19.27 20.13 19.10 20.01 0.4M
2022-09-27 19.41 19.53 18.95 19.25 0.3M
2022-09-26 19.67 19.97 19.22 19.22 0.2M
2022-09-23 19.59 20.17 19.59 19.90 0.2M
2022-09-22 19.70 20.06 19.48 20.00 0.2M
2022-09-21 19.47 20.01 19.31 19.75 0.2M
2022-09-20 19.92 20.15 19.44 19.55 0.3M
2022-09-19 20.41 20.42 19.77 19.92 0.4M
2022-09-16 21.30 21.92 20.60 20.60 3.7M
2022-09-15 21.57 21.86 21.20 21.44 0.6M
2022-09-14 21.00 21.59 20.60 21.59 0.8M
2022-09-13 22.37 22.37 21.14 21.20 0.5M
2022-09-12 22.45 22.91 22.45 22.67 0.5M
2022-09-09 22.58 22.71 21.90 22.46 0.4M
2022-09-08 21.96 22.60 21.85 22.45 0.5M
2022-09-06 21.95 22.23 21.25 21.94 0.4M
2022-09-05 20.99 22.11 20.81 22.11 0.3M
2022-09-02 20.99 21.45 20.63 20.85 0.3M
2022-09-01 20.79 21.35 20.15 20.80 0.5M
2022-08-31 21.86 21.89 21.00 21.00 0.2M
2022-08-30 22.07 22.22 21.64 21.75 0.2M
2022-08-29 22.05 22.48 21.68 21.99 0.2M
2022-08-26 22.39 22.72 21.89 22.12 0.2M
2022-08-25 22.29 22.40 21.77 22.20 0.3M
2022-08-24 21.54 22.31 21.31 22.06 0.5M
2022-08-23 21.30 21.98 21.06 21.65 0.3M
2022-08-22 21.36 21.60 21.04 21.33 0.4M
2022-08-19 21.10 21.54 20.95 21.40 0.2M
2022-08-18 21.73 21.81 21.16 21.40 0.2M
2022-08-17 22.74 22.80 21.58 21.75 0.8M
2022-08-16 22.65 23.48 22.28 23.00 0.3M
2022-08-15 21.55 23.20 21.47 22.82 0.4M
2022-08-12 23.61 23.61 21.46 21.52 0.6M
2022-08-11 23.73 23.97 23.32 23.85 0.2M
2022-08-10 23.00 23.94 22.29 23.70 0.3M
2022-08-09 22.40 22.51 22.10 22.51 0.3M
2022-08-08 21.99 23.17 21.99 22.39 0.3M
2022-08-05 21.10 22.17 20.60 22.17 0.3M
2022-08-04 20.00 21.50 19.76 21.04 0.2M
2022-08-03 19.43 19.92 19.37 19.87 0.3M
2022-08-02 19.14 19.61 18.82 19.37 0.2M
2022-08-01 19.18 19.75 18.94 19.10 0.3M
2022-07-29 19.33 19.34 18.77 19.18 0.2M
2022-07-28 18.79 19.01 18.73 19.01 0.2M
2022-07-27 18.63 18.84 18.49 18.77 0.2M
2022-07-26 18.83 18.83 18.40 18.45 0.1M
2022-07-25 18.80 19.07 18.58 18.86 0.1M
2022-07-22 18.84 19.10 18.62 18.95 0.3M
2022-07-21 18.12 18.85 17.93 18.85 0.3M
2022-07-20 17.49 18.15 17.14 18.15 0.3M
2022-07-19 16.98 17.53 16.98 17.26 0.3M
2022-07-18 17.02 17.55 16.95 16.99 0.2M
2022-07-15 17.49 17.64 17.00 17.22 0.2M
2022-07-14 17.59 17.66 16.92 17.46 0.1M
2022-07-13 17.01 17.66 16.53 17.59 0.2M
2022-07-12 16.35 16.88 15.93 16.87 0.2M
2022-07-11 15.90 16.54 15.44 16.24 0.2M
2022-07-08 15.98 16.39 15.80 16.08 0.1M
2022-07-07 15.18 16.07 15.02 16.00 0.2M
2022-07-06 14.80 15.80 14.65 15.10 0.3M
2022-07-05 14.68 14.91 14.34 14.70 0.3M
2022-07-04 15.34 15.82 14.74 14.74 0.1M
2022-07-01 15.29 15.46 14.92 15.29 0.1M
2022-06-30 15.09 15.83 15.07 15.29 0.2M
2022-06-29 15.84 15.88 15.13 15.19 0.1M
2022-06-28 16.12 16.24 15.72 15.75 0.1M
2022-06-27 16.74 16.74 15.95 16.17 0.1M
2022-06-24 17.00 17.00 16.27 16.38 0.1M
2022-06-23 16.47 17.39 16.45 16.87 0.2M
2022-06-22 16.20 16.89 15.78 16.45 0.2M
2022-06-21 16.70 16.73 16.05 16.35 0.2M
2022-06-20 17.04 17.41 16.35 16.42 0.1M
2022-06-17 16.92 17.47 16.40 17.15 0.2M
2022-06-15 16.82 17.73 16.13 17.04 0.3M
2022-06-14 17.00 17.40 16.65 16.68 0.2M
2022-06-13 17.60 17.60 17.03 17.17 0.2M
2022-06-10 17.94 18.11 17.42 17.77 0.2M
2022-06-09 18.17 18.45 17.90 17.98 0.1M
2022-06-08 18.25 19.05 18.13 18.33 0.2M
2022-06-07 18.90 19.20 18.55 18.55 0.2M
2022-06-06 19.81 20.10 19.04 19.04 0.2M
2022-06-03 20.10 20.10 19.34 19.81 0.2M
2022-06-02 19.42 20.34 19.13 20.10 0.3M
2022-06-01 18.83 19.99 18.83 19.34 0.3M
2022-05-31 19.34 19.95 18.80 18.80 0.3M
2022-05-30 20.10 20.10 19.20 19.26 0.2M
2022-05-27 20.04 20.04 19.37 19.61 0.2M
2022-05-26 19.10 20.42 19.10 19.81 0.2M
2022-05-25 18.49 19.38 18.12 19.11 0.3M
2022-05-24 19.34 19.49 18.32 18.52 0.4M
2022-05-23 18.99 19.64 18.98 19.33 0.2M
2022-05-20 19.41 19.56 18.80 18.99 0.3M
2022-05-19 18.99 19.66 18.68 19.40 0.2M
2022-05-18 19.19 19.32 18.86 19.14 0.3M
2022-05-17 20.07 20.25 19.15 19.26 0.4M
2022-05-16 19.49 19.83 18.50 19.75 0.4M
2022-05-13 18.76 19.76 18.44 19.33 0.5M
2022-05-12 16.75 18.23 16.49 18.23 0.4M
2022-05-11 17.47 17.68 16.46 16.64 0.4M
2022-05-10 17.75 18.32 17.17 17.41 0.4M
2022-05-09 18.56 18.59 17.43 17.54 0.4M
2022-05-06 19.55 19.70 18.40 18.73 0.4M
2022-05-05 20.00 20.53 19.50 19.53 0.3M
2022-05-04 20.24 20.54 19.50 20.30 0.3M
2022-05-03 21.77 21.86 20.30 20.30 0.7M
2022-05-02 22.60 22.80 21.11 21.93 0.7M
2022-04-29 23.22 23.88 22.71 22.71 0.6M
2022-04-28 23.87 23.87 22.74 23.25 0.5M
2022-04-27 24.27 24.27 23.40 23.55 0.3M
2022-04-26 24.02 24.04 23.49 23.72 0.3M
2022-04-25 23.22 24.26 22.63 24.02 0.3M
2022-04-22 23.11 23.84 22.91 23.26 0.5M
2022-04-20 23.31 23.58 22.96 23.25 0.3M
2022-04-19 23.14 23.44 22.71 23.31 0.2M
2022-04-18 22.90 23.06 22.31 22.70 0.3M
2022-04-14 22.84 23.17 22.36 22.61 0.3M
2022-04-13 23.21 23.41 22.75 22.84 0.4M
2022-04-12 22.90 23.21 22.81 22.95 0.2M
2022-04-11 23.13 23.39 22.66 22.84 0.4M
2022-04-08 23.45 23.45 22.58 23.06 0.3M
2022-04-07 23.29 23.44 22.82 22.97 0.3M
2022-04-06 22.79 23.18 22.40 23.04 0.3M
2022-04-05 23.21 23.71 22.80 22.82 0.4M
2022-04-04 22.94 23.59 22.83 23.20 0.3M
2022-04-01 22.82 23.29 22.79 22.93 0.6M
2022-03-31 23.71 23.71 22.79 22.79 0.4M
2022-03-30 24.22 24.50 23.44 23.68 0.6M
2022-03-29 25.31 25.31 23.72 24.07 1.0M
2022-03-28 25.43 25.53 24.89 25.37 0.3M
2022-03-25 24.77 25.43 24.64 25.39 0.3M
2022-03-24 23.81 24.59 23.55 24.47 0.3M
2022-03-23 24.46 24.65 23.54 23.67 0.3M
2022-03-22 23.77 24.65 23.21 24.43 0.4M
2022-03-21 24.19 24.43 23.10 23.25 0.3M
2022-03-18 22.84 24.43 22.69 24.11 0.5M
2022-03-17 21.98 22.99 21.35 22.84 0.3M
2022-03-16 22.14 22.55 21.61 21.88 0.4M
2022-03-15 22.12 22.77 21.34 21.87 0.3M
2022-03-14 22.75 22.75 21.62 22.21 0.3M
2022-03-11 22.95 23.46 22.26 22.49 0.3M
2022-03-10 22.69 23.21 22.32 22.88 0.5M
2022-03-09 21.55 23.16 21.23 22.84 1.8M
2022-03-08 22.08 22.08 20.52 21.33 1.0M
2022-03-07 24.06 24.15 21.71 21.80 0.9M
2022-03-04 24.38 24.76 23.93 24.17 0.2M
2022-03-03 24.86 25.47 24.31 24.70 0.4M
2022-03-02 24.90 24.99 24.52 24.88 0.2M
2022-02-25 24.55 25.00 24.04 24.91 0.4M
2022-02-24 23.97 24.92 22.50 24.79 1.2M
2022-02-23 24.22 24.47 23.67 23.67 0.4M
2022-02-22 24.99 24.99 23.87 24.13 0.5M
2022-02-21 25.43 25.43 23.91 24.75 0.3M
2022-02-18 25.90 26.27 25.08 25.37 0.3M
2022-02-17 25.44 26.50 25.18 25.82 0.3M
2022-02-16 26.24 26.46 25.50 25.89 2.0M
2022-02-15 25.30 26.35 25.30 26.24 0.8M
2022-02-14 25.80 26.22 24.91 25.25 0.4M
2022-02-11 26.30 26.51 25.45 25.74 0.5M
2022-02-10 27.40 27.40 26.05 26.15 0.8M
2022-02-09 27.49 27.76 26.64 26.85 0.5M
2022-02-08 27.46 27.72 26.90 27.29 0.3M
2022-02-07 27.80 28.00 27.03 27.51 0.2M
2022-02-04 28.06 28.12 26.69 27.79 0.4M
2022-02-03 28.71 28.95 27.82 28.05 0.4M
2022-02-02 28.99 29.25 28.33 28.60 0.3M
2022-02-01 29.16 29.42 28.50 28.79 0.3M
2022-01-31 29.31 29.50 28.91 29.14 0.2M
2022-01-28 29.48 30.01 28.95 29.30 0.5M
2022-01-27 30.43 32.06 28.75 29.48 4.7M
2022-01-26 29.99 30.85 29.80 30.20 0.5M
2022-01-25 30.24 30.29 29.06 29.70 0.4M
2022-01-24 30.00 30.26 29.29 29.80 0.3M
2022-01-21 30.35 30.80 29.74 30.06 0.3M
2022-01-20 30.61 30.61 29.88 30.32 0.5M
2022-01-19 29.41 30.38 29.38 30.02 0.8M
2022-01-18 29.99 30.30 29.22 29.31 0.2M
2022-01-17 30.17 30.76 29.84 30.32 0.2M
2022-01-14 30.34 31.49 29.41 30.17 0.5M
2022-01-13 30.97 31.24 29.70 29.95 0.4M
2022-01-12 29.99 31.03 29.68 30.98 0.2M
2022-01-11 28.82 29.79 28.31 29.46 0.1M
2022-01-10 29.76 29.76 28.05 28.41 0.2M
2022-01-07 30.11 30.80 29.03 29.34 0.2M
2022-01-06 30.21 30.90 29.78 30.01 0.3M
2022-01-05 30.86 31.30 29.85 30.05 0.2M
2022-01-04 33.50 33.75 30.76 30.86 0.2M
2022-01-03 34.19 34.19 31.64 32.50 0.2M