Desktop SA DESK3
BMFBOVESPA · Brezilya · İletişim
BRL 19,49+0,04 (+%0,21)
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 19,48 | +%0,15 | BRL 19,55 | BRL 19,73 | BRL 19,39 | 640,70K |
| 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 |