Desktop SA DESK3
BMFBOVESPA · Brazil · Communications
BRL 19.50+0.05 (+0.26%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 19.49 | +0.21% | BRL 19.55 | BRL 19.73 | BRL 19.39 | 622.90K |
| 2026-09-30 | BRL 19.45 | +0.67% | BRL 19.39 | BRL 19.51 | BRL 19.28 | 2.07M |
| 2026-09-29 | BRL 19.32 | +0.94% | BRL 19.14 | BRL 19.32 | BRL 19.11 | 380.50K |
| 2026-09-28 | BRL 19.14 | -0.73% | BRL 19.23 | BRL 19.43 | BRL 18.94 |
| 1.12M |
| 2026-09-25 | BRL 19.28 | +0.10% | BRL 19.36 | BRL 19.36 | BRL 19.21 | 290.80K |
| 2026-09-24 | BRL 19.26 | -0.36% | BRL 19.28 | BRL 19.35 | BRL 19.20 | 517.30K |
| 2026-09-23 | BRL 19.33 | -0.10% | BRL 19.29 | BRL 19.44 | BRL 19.22 | 423.90K |
| 2026-09-22 | BRL 19.35 | 0.00% | BRL 19.31 | BRL 19.45 | BRL 19.27 | 259.00K |
| 2026-09-21 | BRL 19.35 | -0.46% | BRL 19.57 | BRL 19.57 | BRL 19.35 | 444.10K |
| 2026-09-18 | BRL 19.44 | +0.21% | BRL 19.32 | BRL 19.51 | BRL 19.30 | 242.60K |
| 2026-09-17 | BRL 19.40 | -0.26% | BRL 19.47 | BRL 19.57 | BRL 19.40 | 238.10K |
| 2026-09-16 | BRL 19.45 | 0.00% | BRL 19.37 | BRL 19.54 | BRL 19.32 | 290.90K |
| 2026-09-15 | BRL 19.45 | +0.26% | BRL 19.45 | BRL 19.46 | BRL 19.31 | 305.50K |
| 2026-09-14 | BRL 19.40 | +0.52% | BRL 19.33 | BRL 19.59 | BRL 19.16 | 1.22M |
| 2026-09-11 | BRL 19.30 | +0.68% | BRL 19.15 | BRL 19.44 | BRL 19.03 | 1.31M |
| 2026-09-10 | BRL 19.17 | +0.79% | BRL 18.96 | BRL 19.22 | BRL 18.96 | 1.16M |
| 2026-09-09 | BRL 19.02 | +0.74% | BRL 18.78 | BRL 19.07 | BRL 18.78 | 503.70K |
| 2026-09-08 | BRL 18.88 | +0.16% | BRL 18.94 | BRL 18.95 | BRL 18.74 | 416.70K |
| 2026-09-04 | BRL 18.85 | -0.48% | BRL 18.90 | BRL 18.96 | BRL 18.67 | 489.60K |
| 2026-09-03 | BRL 18.94 | +0.48% | BRL 18.93 | BRL 18.98 | BRL 18.81 | 394.00K |
| 2026-09-02 | BRL 18.85 | -0.79% | BRL 19.04 | BRL 19.06 | BRL 18.82 | 861.60K |
| 2026-09-01 | BRL 19.00 | +0.53% | BRL 18.78 | BRL 19.00 | BRL 18.77 | 705.70K |
| 2026-08-31 | BRL 18.90 | +1.61% | BRL 18.60 | BRL 18.90 | BRL 18.51 | 489.90K |
| 2026-08-28 | BRL 18.60 | +0.54% | BRL 18.40 | BRL 18.71 | BRL 18.40 | 594.80K |
| 2026-08-27 | BRL 18.50 | +0.05% | BRL 18.51 | BRL 18.72 | BRL 18.15 | 903.50K |
| 2026-08-26 | BRL 18.49 | -2.68% | BRL 18.70 | BRL 18.71 | BRL 18.15 | 1.09M |
| 2026-08-25 | BRL 19.00 | +1.12% | BRL 18.79 | BRL 19.00 | BRL 18.65 | 460.80K |
| 2026-08-24 | BRL 18.79 | -0.58% | BRL 18.83 | BRL 18.94 | BRL 18.77 | 463.10K |
| 2026-08-21 | BRL 18.90 | -0.26% | BRL 18.90 | BRL 18.98 | BRL 18.81 | 390.50K |
| 2026-08-20 | BRL 18.95 | +0.11% | BRL 18.86 | BRL 19.02 | BRL 18.85 | 473.30K |
| 2026-08-19 | BRL 18.93 | +0.32% | BRL 18.80 | BRL 19.04 | BRL 18.80 | 448.50K |
| 2026-08-18 | BRL 18.87 | +0.43% | BRL 18.84 | BRL 18.88 | BRL 18.67 | 418.70K |
| 2026-08-17 | BRL 18.79 | -0.74% | BRL 18.85 | BRL 18.87 | BRL 18.52 | 1.65M |
| 2026-08-14 | BRL 18.93 | +0.32% | BRL 18.90 | BRL 18.93 | BRL 18.75 | 347.30K |
| 2026-08-13 | BRL 18.87 | +0.75% | BRL 18.63 | BRL 18.87 | BRL 18.60 | 1.18M |
| 2026-08-12 | BRL 18.73 | +0.70% | BRL 18.53 | BRL 18.73 | BRL 18.42 | 336.50K |
| 2026-08-11 | BRL 18.60 | -0.48% | BRL 18.59 | BRL 18.73 | BRL 18.47 | 464.00K |
| 2026-08-10 | BRL 18.69 | +0.21% | BRL 18.55 | BRL 18.71 | BRL 18.49 | 331.40K |
| 2026-08-07 | BRL 18.65 | 0.00% | BRL 18.58 | BRL 18.65 | BRL 18.52 | 206.30K |
| 2026-08-06 | BRL 18.65 | +0.38% | BRL 18.48 | BRL 18.74 | BRL 18.44 | 372.50K |
| 2026-08-05 | BRL 18.58 | +0.27% | BRL 18.52 | BRL 18.61 | BRL 18.32 | 316.00K |
| 2026-08-04 | BRL 18.53 | -0.64% | BRL 18.65 | BRL 19.19 | BRL 18.34 | 298.30K |
| 2026-08-03 | BRL 18.65 | +0.27% | BRL 18.61 | BRL 18.75 | BRL 18.59 | 256.70K |
| 2026-07-31 | BRL 18.60 | +1.14% | BRL 18.31 | BRL 18.60 | BRL 18.31 | 425.80K |
| 2026-07-30 | BRL 18.39 | +0.71% | BRL 18.32 | BRL 18.52 | BRL 18.15 | 361.40K |
| 2026-07-29 | BRL 18.26 | +0.88% | BRL 18.05 | BRL 18.26 | BRL 17.90 | 325.90K |
| 2026-07-28 | BRL 18.10 | +0.22% | BRL 18.15 | BRL 18.24 | BRL 17.96 | 263.90K |
| 2026-07-27 | BRL 18.06 | -0.44% | BRL 18.11 | BRL 18.20 | BRL 18.05 | 210.80K |
| 2026-07-24 | BRL 18.14 | 0.00% | BRL 18.10 | BRL 18.18 | BRL 18.04 | 225.70K |
| 2026-07-23 | BRL 18.14 | +0.28% | BRL 17.99 | BRL 18.14 | BRL 17.98 | 313.40K |
| 2026-07-22 | BRL 18.09 | +0.22% | BRL 18.01 | BRL 18.26 | BRL 18.00 | 363.90K |
| 2026-07-21 | BRL 18.05 | +0.89% | BRL 17.81 | BRL 18.22 | BRL 17.81 | 1.03M |
| 2026-07-20 | BRL 17.89 | 0.00% | BRL 17.92 | BRL 17.94 | BRL 17.85 | 136.80K |
| 2026-07-17 | BRL 17.89 | +0.06% | BRL 17.81 | BRL 17.91 | BRL 17.78 | 110.60K |
| 2026-07-16 | BRL 17.88 | +0.28% | BRL 17.72 | BRL 17.92 | BRL 17.72 | 206.00K |
| 2026-07-15 | BRL 17.83 | +0.11% | BRL 17.86 | BRL 17.89 | BRL 17.63 | 172.30K |
| 2026-07-14 | BRL 17.81 | -0.22% | BRL 17.86 | BRL 17.88 | BRL 17.77 | 130.00K |
| 2026-07-13 | BRL 17.85 | -0.34% | BRL 17.91 | BRL 17.94 | BRL 17.81 | 199.70K |
| 2026-07-10 | BRL 17.91 | +0.06% | BRL 18.03 | BRL 18.07 | BRL 17.90 | 187.90K |
| 2026-07-09 | BRL 17.90 | +0.17% | BRL 17.86 | BRL 18.02 | BRL 17.86 | 318.50K |
| 2026-07-08 | BRL 17.87 | +0.45% | BRL 17.78 | BRL 17.98 | BRL 17.72 | 353.00K |
| 2026-07-07 | BRL 17.79 | +0.23% | BRL 17.77 | BRL 17.89 | BRL 17.70 | 274.30K |
| 2026-07-06 | BRL 17.75 | -0.62% | BRL 17.77 | BRL 17.80 | BRL 17.68 | 248.00K |
| 2026-07-03 | BRL 17.86 | +0.62% | BRL 17.79 | BRL 17.97 | BRL 17.75 | 527.50K |
| 2026-07-02 | BRL 17.75 | -0.28% | BRL 17.66 | BRL 17.95 | BRL 17.49 | 723.90K |
| 2026-07-01 | BRL 17.80 | -0.84% | BRL 17.80 | BRL 17.93 | BRL 17.58 | 533.10K |
| 2026-06-30 | BRL 17.95 | +0.73% | BRL 17.70 | BRL 17.95 | BRL 17.62 | 597.50K |
| 2026-06-29 | BRL 17.82 | +0.68% | BRL 17.63 | BRL 17.95 | BRL 17.50 | 639.00K |
| 2026-06-26 | BRL 17.70 | +0.74% | BRL 17.57 | BRL 17.70 | BRL 17.49 | 228.60K |
| 2026-06-25 | BRL 17.57 | 0.00% | BRL 17.66 | BRL 17.79 | BRL 17.50 | 268.00K |
| 2026-06-24 | BRL 17.57 | +0.40% | BRL 17.40 | BRL 17.63 | BRL 17.39 | 256.30K |
| 2026-06-23 | BRL 17.50 | +1.39% | BRL 17.26 | BRL 17.50 | BRL 17.15 | 170.30K |
| 2026-06-22 | BRL 17.26 | -0.80% | BRL 17.50 | BRL 17.50 | BRL 17.26 | 429.70K |
| 2026-06-19 | BRL 17.40 | -0.85% | BRL 17.45 | BRL 17.53 | BRL 17.38 | 302.50K |
| 2026-06-18 | BRL 17.55 | +0.29% | BRL 17.49 | BRL 17.58 | BRL 17.45 | 188.90K |
| 2026-06-17 | BRL 17.50 | +0.34% | BRL 17.47 | BRL 17.65 | BRL 17.40 | 1.15M |
| 2026-06-16 | BRL 17.44 | -1.80% | BRL 17.67 | BRL 17.80 | BRL 17.27 | 604.90K |
| 2026-06-15 | BRL 17.76 | -0.34% | BRL 17.85 | BRL 17.89 | BRL 17.64 | 421.80K |
| 2026-06-12 | BRL 17.82 | -0.17% | BRL 17.73 | BRL 17.88 | BRL 17.73 | 174.40K |
| 2026-06-11 | BRL 17.85 | +0.62% | BRL 17.71 | BRL 17.89 | BRL 17.67 | 264.50K |
| 2026-06-10 | BRL 17.74 | -0.34% | BRL 17.76 | BRL 17.79 | BRL 17.60 | 324.80K |
| 2026-06-09 | BRL 17.80 | -0.73% | BRL 17.96 | BRL 17.99 | BRL 17.70 | 549.70K |
| 2026-06-08 | BRL 17.93 | -0.33% | BRL 17.99 | BRL 18.06 | BRL 17.92 | 390.80K |
| 2026-06-05 | BRL 17.99 | -0.28% | BRL 18.06 | BRL 18.07 | BRL 17.88 | 304.10K |
| 2026-06-03 | BRL 18.04 | -0.06% | BRL 18.02 | BRL 18.08 | BRL 17.92 | 281.10K |
| 2026-06-02 | BRL 18.05 | -0.82% | BRL 18.16 | BRL 18.16 | BRL 17.97 | 526.70K |
| 2026-06-01 | BRL 18.20 | +0.28% | BRL 18.24 | BRL 18.24 | BRL 17.81 | 494.60K |
| 2026-05-29 | BRL 18.15 | +0.78% | BRL 18.05 | BRL 18.46 | BRL 17.78 | 808.70K |
| 2026-05-28 | BRL 18.01 | +1.29% | BRL 17.76 | BRL 18.06 | BRL 17.71 | 641.30K |
| 2026-05-27 | BRL 17.78 | +0.28% | BRL 17.63 | BRL 17.92 | BRL 17.63 | 480.40K |