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
2023-12-28 9.78 9.94 9.60 9.62 0.4M
2023-12-27 9.80 10.00 9.72 9.79 0.3M
2023-12-26 10.28 10.30 9.80 9.83 0.2M
2023-12-22 9.91 10.30 9.80 10.17 0.2M
2023-12-21 9.82 9.92 9.64 9.91 0.2M
2023-12-20 9.27 9.92 9.20 9.74 0.4M
2023-12-19 9.32 9.56 9.30 9.30 0.2M
2023-12-18 9.70 9.70 9.39 9.39 0.2M
2023-12-15 9.26 9.70 9.20 9.70 0.3M
2023-12-14 9.58 9.92 9.27 9.28 0.5M
2023-12-13 9.10 9.55 9.08 9.55 0.4M
2023-12-12 9.14 9.26 9.02 9.06 0.2M
2023-12-11 9.31 9.38 9.14 9.14 0.2M
2023-12-08 9.40 9.45 9.23 9.40 0.2M
2023-12-07 9.28 9.45 9.28 9.40 0.2M
2023-12-06 9.31 9.48 9.26 9.29 0.2M
2023-12-05 9.23 9.52 9.17 9.31 0.3M
2023-12-04 9.09 9.30 9.09 9.17 0.3M
2023-12-01 8.95 9.22 8.91 9.22 0.8M
2023-11-30 9.16 9.34 9.08 9.19 0.4M
2023-11-29 9.20 9.44 9.05 9.16 0.6M
2023-11-28 9.22 9.34 9.06 9.18 0.7M
2023-11-27 9.22 9.35 9.18 9.22 0.3M
2023-11-24 9.53 9.73 9.19 9.27 0.4M
2023-11-23 9.60 9.89 9.52 9.64 0.1M
2023-11-22 9.73 9.97 9.52 9.55 0.5M
2023-11-21 10.16 10.29 9.61 9.64 0.5M
2023-11-20 10.16 10.31 10.07 10.29 0.2M
2023-11-17 10.42 10.54 10.02 10.15 0.3M
2023-11-16 10.55 10.68 10.24 10.40 0.4M
2023-11-14 9.98 10.74 9.98 10.55 0.7M
2023-11-13 10.00 10.06 9.69 10.03 0.5M
2023-11-10 10.01 10.27 9.60 10.02 0.6M
2023-11-09 10.45 10.51 9.77 10.00 0.5M
2023-11-08 10.50 10.68 10.25 10.46 0.3M
2023-11-07 10.43 10.56 10.05 10.49 0.6M
2023-11-06 10.95 10.95 10.25 10.42 0.3M
2023-11-03 10.13 10.97 10.02 10.95 0.6M
2023-11-01 9.70 9.96 9.48 9.89 0.4M
2023-10-31 9.40 9.80 9.00 9.69 1.0M
2023-10-30 9.97 9.98 9.45 9.50 0.5M
2023-10-27 10.11 10.28 9.73 9.85 0.5M
2023-10-26 10.05 10.44 9.77 10.06 0.7M
2023-10-25 10.74 11.10 10.02 10.21 0.5M
2023-10-24 10.11 10.91 10.11 10.85 0.5M
2023-10-23 9.38 10.05 9.35 9.89 0.4M
2023-10-20 9.21 9.59 9.15 9.47 0.5M
2023-10-19 9.73 9.98 9.27 9.29 0.7M
2023-10-18 10.12 10.18 9.62 9.77 0.5M
2023-10-17 10.60 10.80 10.10 10.15 0.5M
2023-10-16 11.04 11.21 10.61 10.61 0.5M
2023-10-13 11.72 11.72 10.89 10.96 0.5M
2023-10-11 12.28 12.48 11.75 11.75 0.3M
2023-10-10 11.52 12.34 11.52 12.25 0.4M
2023-10-09 11.14 11.55 10.84 11.45 0.3M
2023-10-06 12.00 12.00 11.12 11.30 0.5M
2023-10-05 12.43 12.52 11.85 12.00 0.3M
2023-10-04 12.22 12.75 11.88 12.40 0.8M
2023-10-03 11.69 12.44 11.68 11.98 1.0M
2023-10-02 12.40 12.41 11.72 11.89 0.4M
2023-09-29 12.97 13.50 12.37 12.37 0.8M
2023-09-28 12.30 13.10 12.23 12.85 0.3M
2023-09-27 11.84 12.49 11.75 12.30 0.5M
2023-09-26 11.50 11.83 11.36 11.73 0.3M
2023-09-25 11.71 11.78 11.35 11.61 0.3M
2023-09-22 11.49 11.74 11.38 11.70 0.3M
2023-09-21 11.88 11.92 11.25 11.36 0.5M
2023-09-20 11.65 12.55 11.64 12.18 0.5M
2023-09-19 11.51 11.81 11.27 11.72 0.6M
2023-09-18 13.00 13.00 11.45 11.45 0.7M
2023-09-15 13.17 13.56 12.98 12.98 8.9M
2023-09-14 12.82 13.22 12.73 13.13 1.6M
2023-09-13 12.80 12.98 12.52 12.70 0.7M
2023-09-12 12.04 13.12 12.04 12.80 0.9M
2023-09-11 11.85 12.19 11.60 12.03 0.6M
2023-09-09 11.96 11.96 11.96 11.96 0.0M
2023-09-08 11.20 12.03 11.20 11.85 0.5M
2023-09-06 10.94 11.62 10.91 11.50 0.8M
2023-09-05 10.83 11.12 10.52 10.85 0.6M
2023-09-04 10.67 11.24 10.63 10.82 0.8M
2023-09-02 10.61 10.61 10.61 10.61 0.0M
2023-09-01 11.11 11.16 10.21 10.65 4.5M
2023-08-31 12.56 12.81 10.90 11.02 4.6M
2023-08-30 12.36 12.82 12.24 12.54 0.4M
2023-08-29 12.61 12.71 11.74 12.38 0.7M
2023-08-28 12.82 13.01 12.49 12.50 0.5M
2023-08-25 12.95 13.03 12.76 12.89 0.6M
2023-08-24 13.49 13.56 12.73 12.87 0.7M
2023-08-23 13.41 13.55 12.93 13.27 1.7M
2023-08-22 13.20 13.47 12.98 13.30 1.1M
2023-08-21 11.91 13.23 11.82 13.11 1.7M
2023-08-18 12.14 12.58 11.54 11.84 0.6M
2023-08-17 12.25 12.63 11.82 12.15 0.5M
2023-08-16 11.36 12.21 11.22 12.12 0.7M
2023-08-15 10.86 11.51 10.71 11.36 0.5M
2023-08-14 10.45 11.05 10.40 10.94 0.6M
2023-08-11 12.36 12.55 10.45 10.55 1.5M
2023-08-10 13.13 13.27 12.17 12.20 0.4M
2023-08-09 13.96 14.07 12.89 13.13 0.5M
2023-08-08 13.94 14.06 13.58 13.90 0.5M
2023-08-07 13.69 14.21 13.32 14.10 0.7M
2023-08-04 13.52 13.85 13.18 13.69 0.4M
2023-08-03 13.03 13.58 12.96 13.48 0.3M
2023-08-02 12.96 13.16 12.72 12.78 0.2M
2023-08-01 13.45 13.45 12.85 13.04 0.3M
2023-07-31 13.30 13.55 12.96 13.45 0.4M
2023-07-28 12.80 13.34 12.75 13.13 0.3M
2023-07-27 13.03 13.19 12.59 12.66 0.3M
2023-07-26 13.33 13.33 12.51 12.92 0.6M
2023-07-25 12.62 13.35 12.53 13.27 0.8M
2023-07-24 12.18 12.51 11.85 12.35 0.3M
2023-07-21 11.54 12.17 11.30 12.12 0.3M
2023-07-20 11.34 11.56 11.23 11.40 0.3M
2023-07-19 11.16 11.53 10.96 11.40 0.2M
2023-07-18 11.45 11.55 11.15 11.37 0.2M
2023-07-17 11.36 11.65 10.82 11.40 0.6M
2023-07-14 12.09 12.26 11.16 11.30 0.7M
2023-07-13 13.03 13.03 12.05 12.19 0.5M
2023-07-12 13.26 13.95 12.82 12.90 0.7M
2023-07-11 13.00 13.35 12.45 13.22 0.4M
2023-07-10 13.01 13.21 12.65 12.96 0.3M
2023-07-07 12.94 13.32 12.80 13.01 0.6M
2023-07-06 12.67 13.10 12.28 12.79 0.7M
2023-07-05 12.55 13.00 12.22 12.67 0.7M
2023-07-04 12.80 13.04 12.48 12.74 0.3M
2023-07-03 11.86 13.28 11.82 12.80 1.4M
2023-06-30 11.48 12.60 11.40 11.83 1.3M
2023-06-29 10.70 11.48 10.47 11.40 0.5M
2023-06-28 11.05 11.55 10.62 10.62 0.9M
2023-06-27 11.06 11.13 10.26 11.00 0.5M
2023-06-26 11.22 11.22 10.67 11.07 0.3M
2023-06-23 10.78 11.40 10.72 11.22 0.5M
2023-06-22 11.00 11.00 10.39 10.85 0.5M
2023-06-21 10.55 10.95 10.27 10.90 0.4M
2023-06-20 10.27 10.60 10.11 10.60 0.4M
2023-06-19 9.99 10.36 9.87 10.23 0.3M
2023-06-16 10.18 10.32 9.81 9.81 0.8M
2023-06-15 9.89 10.26 9.72 10.18 1.5M
2023-06-14 9.81 9.98 9.56 9.86 0.7M
2023-06-13 10.73 10.74 9.70 9.75 1.1M
2023-06-12 11.20 11.20 10.47 10.70 1.4M
2023-06-09 11.44 11.58 11.08 11.14 0.4M
2023-06-07 11.13 11.55 10.72 11.29 0.8M
2023-06-06 11.10 11.30 10.84 11.00 1.8M
2023-06-05 10.66 10.74 9.98 10.51 0.5M
2023-06-02 10.99 11.42 10.52 10.72 2.0M
2023-06-01 10.79 10.90 10.44 10.90 3.6M
2023-05-31 10.44 11.03 10.26 10.76 0.9M
2023-05-30 11.00 11.14 10.05 10.44 0.5M
2023-05-29 11.44 11.44 10.83 11.00 0.4M
2023-05-26 11.76 11.85 11.18 11.33 0.4M
2023-05-25 11.16 11.86 11.16 11.51 0.7M
2023-05-24 11.14 11.59 10.98 11.06 0.6M
2023-05-23 10.88 11.25 10.65 11.15 0.4M
2023-05-22 11.05 11.35 10.73 10.99 0.4M
2023-05-19 11.31 11.73 10.90 10.96 0.7M
2023-05-18 10.30 11.54 10.28 11.24 0.6M
2023-05-17 9.90 10.41 9.74 10.30 0.4M
2023-05-16 10.93 11.04 9.84 9.93 0.6M
2023-05-15 11.03 11.40 10.69 10.88 0.8M
2023-05-12 11.45 11.99 10.83 11.08 0.5M
2023-05-11 10.92 11.89 10.73 11.73 0.9M
2023-05-10 9.69 11.15 9.55 10.98 0.7M
2023-05-09 10.49 10.70 9.65 9.69 1.3M
2023-05-08 9.96 10.52 9.93 10.32 0.4M
2023-05-06 9.70 9.70 9.70 9.70 0.0M
2023-05-05 9.77 9.95 9.23 9.84 0.5M
2023-05-04 9.31 9.86 9.10 9.42 0.6M
2023-05-03 8.50 9.70 8.48 9.40 0.5M
2023-05-02 8.20 8.60 8.10 8.50 1.6M
2023-04-28 7.24 8.45 7.12 8.45 2.6M
2023-04-27 6.64 7.24 6.64 7.18 0.8M
2023-04-26 6.77 7.00 6.57 6.61 0.5M
2023-04-25 7.03 7.03 6.74 6.83 0.3M
2023-04-24 7.00 7.25 6.92 7.10 1.3M
2023-04-20 7.05 7.15 6.73 7.00 1.3M
2023-04-19 7.99 8.02 6.96 6.97 0.7M
2023-04-18 8.32 8.32 7.98 8.02 0.2M
2023-04-17 8.53 8.59 8.18 8.22 0.1M
2023-04-14 8.25 8.50 8.09 8.31 0.3M
2023-04-13 8.42 8.52 8.16 8.21 0.3M
2023-04-12 8.42 8.82 8.29 8.38 0.7M
2023-04-11 7.73 9.15 7.60 8.55 0.6M
2023-04-10 7.46 7.73 7.28 7.60 0.2M
2023-04-06 7.70 7.86 7.38 7.38 0.2M
2023-04-05 7.24 7.87 7.15 7.66 0.3M
2023-04-04 7.10 7.26 6.85 7.21 0.4M
2023-04-03 7.43 7.47 7.01 7.01 0.2M
2023-03-31 7.77 7.77 7.47 7.47 0.3M
2023-03-30 7.71 7.94 7.53 7.70 0.4M
2023-03-29 7.98 8.16 7.36 7.52 0.4M
2023-03-28 8.30 8.46 7.62 8.12 1.2M
2023-03-27 7.85 8.35 7.85 8.13 0.4M
2023-03-24 7.56 7.60 7.25 7.60 0.3M
2023-03-23 7.53 7.76 7.34 7.59 0.4M
2023-03-22 6.81 7.46 6.66 7.46 0.8M
2023-03-21 7.22 7.23 6.71 6.79 0.4M
2023-03-20 7.60 7.64 7.15 7.15 0.2M
2023-03-17 7.75 7.85 7.49 7.56 0.4M
2023-03-16 7.87 8.10 7.70 7.71 0.3M
2023-03-15 7.56 8.00 7.43 7.98 0.3M
2023-03-14 7.90 8.01 7.49 7.66 0.4M
2023-03-13 7.84 8.02 7.80 7.81 0.2M
2023-03-10 8.17 8.31 7.78 7.94 0.2M
2023-03-09 8.30 8.40 8.12 8.12 0.3M
2023-03-08 8.19 8.45 8.19 8.30 0.5M
2023-03-07 8.46 8.46 8.07 8.19 0.3M
2023-03-06 8.25 8.55 8.16 8.45 0.3M
2023-03-03 8.65 8.65 8.16 8.19 0.3M
2023-03-02 9.02 9.02 8.56 8.56 0.2M
2023-03-01 9.25 9.37 8.76 9.02 0.3M
2023-02-28 9.72 9.75 9.24 9.24 0.2M
2023-02-27 10.19 10.20 9.73 9.73 0.2M
2023-02-24 10.14 10.14 9.85 10.09 0.1M
2023-02-23 10.12 10.22 9.88 10.13 0.3M
2023-02-22 10.94 10.94 10.12 10.12 0.2M
2023-02-17 10.98 11.31 10.84 10.95 0.2M
2023-02-16 10.16 11.17 10.03 11.17 0.2M
2023-02-15 10.46 10.51 10.06 10.13 0.2M
2023-02-14 9.47 10.45 9.32 10.45 0.3M
2023-02-13 9.48 9.56 9.20 9.47 0.3M
2023-02-10 9.91 10.02 9.45 9.45 0.2M
2023-02-09 10.05 10.42 9.77 9.91 0.2M
2023-02-08 10.32 10.32 10.05 10.05 0.2M
2023-02-07 10.69 10.71 10.29 10.29 0.1M
2023-02-06 10.91 10.98 10.51 10.63 0.2M
2023-02-03 10.99 11.30 10.85 10.91 0.3M
2023-02-02 11.05 11.44 10.89 11.03 0.7M
2023-02-01 10.90 11.13 10.71 11.13 0.3M
2023-01-31 10.96 11.06 10.80 10.97 0.2M
2023-01-30 11.60 11.68 10.88 10.89 0.3M
2023-01-27 11.56 11.83 11.34 11.61 0.2M
2023-01-26 11.80 11.97 11.56 11.62 0.2M
2023-01-25 11.75 11.97 11.65 11.71 0.2M
2023-01-24 11.77 11.91 11.68 11.75 0.2M
2023-01-23 11.96 12.11 11.70 11.70 0.1M
2023-01-20 12.00 12.13 11.73 11.94 0.2M
2023-01-19 12.16 12.19 11.85 11.90 0.2M
2023-01-18 11.83 12.57 11.81 12.23 0.5M
2023-01-17 12.12 12.34 11.80 11.80 0.2M
2023-01-16 12.56 12.57 12.07 12.07 0.3M
2023-01-13 13.12 13.12 12.50 12.56 0.3M
2023-01-12 13.27 13.52 12.93 13.16 0.3M
2023-01-11 13.30 13.47 13.06 13.30 0.3M
2023-01-10 12.93 13.41 12.86 13.23 0.5M
2023-01-09 12.60 13.14 12.50 12.98 0.3M
2023-01-06 13.02 13.14 12.71 12.87 0.3M
2023-01-05 13.10 13.15 12.64 13.00 0.3M
2023-01-04 12.87 13.12 12.52 12.86 0.3M
2023-01-03 13.45 13.56 12.58 12.84 0.3M
2023-01-02 13.66 13.69 12.83 13.38 0.4M