DESK3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-14	17.810	17.930	17.680	17.930	17.930	528
2026-07-13	17.750	18.340	17.750	17.750	17.750	776
2026-07-10	18.120	18.120	18.120	18.120	18.120	528
2026-07-09	17.760	18.110	17.750	17.750	17.750	879
2026-07-08	17.790	17.900	17.710	17.760	17.760	416
2026-07-07	18.000	18.000	18.000	18.000	18.000	572
2026-07-06	17.450	17.450	17.450	17.450	17.450	457
2026-07-03	17.900	17.900	17.900	17.900	17.900	741
2026-07-02	17.800	17.940	17.530	17.530	17.530	849
2026-07-01	17.950	17.980	17.600	17.850	17.850	1,078
2026-06-30	17.750	17.750	17.750	17.750	17.750	633
2026-06-29	17.900	17.900	17.900	17.900	17.900	556
2026-06-26	17.750	17.750	17.750	17.750	17.750	495
2026-06-25	17.310	17.310	17.310	17.310	17.310	566
2026-06-24	17.410	17.690	17.290	17.290	17.290	666
2026-06-23	17.210	17.410	17.110	17.110	17.110	631
2026-06-22	17.540	17.540	17.540	17.540	17.540	796
2026-06-19	17.110	17.110	17.110	17.110	17.110	1,122
2026-06-18	17.810	17.810	17.810	17.810	17.810	432
2026-06-17	17.310	17.310	17.310	17.310	17.310	726
2026-06-16	17.560	17.770	17.310	17.580	17.580	1,024
2026-06-15	17.990	17.990	17.570	17.570	17.570	364
2026-06-12	17.750	17.990	17.640	17.640	17.640	518
2026-06-11	17.750	17.850	17.590	17.610	17.610	554
2026-06-10	17.650	17.650	17.650	17.650	17.650	599
2026-06-09	17.850	17.850	17.850	17.850	17.850	1,070
2026-06-08	17.870	17.870	17.870	17.870	17.870	718
2026-06-05	17.870	17.870	17.870	17.870	17.870	670
2026-06-03	17.830	17.830	17.830	17.830	17.830	723
2026-06-02	17.810	17.810	17.810	17.810	17.810	685
2026-06-01	18.010	18.180	17.780	17.840	17.840	825
2026-05-29	17.900	17.900	17.900	17.900	17.900	1,254
2026-05-28	17.570	18.060	17.570	17.740	17.740	948
2026-05-27	17.470	17.910	17.470	17.910	17.910	885
2026-05-26	17.690	17.710	17.260	17.440	17.440	811
2026-05-25	17.360	17.360	17.360	17.360	17.360	992
2026-05-22	17.290	17.290	17.290	17.290	17.290	602
2026-05-21	17.520	17.520	17.520	17.520	17.520	510
2026-05-20	17.550	17.550	17.550	17.550	17.550	849
2026-05-19	17.700	17.750	17.210	17.750	17.750	1,152
2026-05-18	17.710	17.710	17.710	17.710	17.710	782
2026-05-15	17.550	17.550	17.550	17.550	17.550	1,462
2026-05-14	17.750	18.250	17.550	17.550	17.550	771
2026-05-13	18.200	18.630	17.570	17.650	17.650	1,361
2026-05-12	18.060	18.060	18.060	18.060	18.060	530
2026-05-11	18.230	18.280	17.920	17.970	17.970	906
2026-05-08	18.280	18.280	18.280	18.280	18.280	783
2026-05-07	17.930	18.570	17.930	18.570	18.570	744
2026-05-06	18.110	18.450	18.040	18.050	18.050	687
2026-05-05	17.970	18.360	17.970	18.300	18.300	497
2026-05-04	18.400	18.560	18.130	18.130	18.130	1,075
2026-04-30	17.370	17.370	17.370	17.370	17.370	1,612
2026-04-29	18.180	18.330	17.930	18.330	18.330	878
2026-04-28	18.240	18.240	17.090	17.990	17.990	4,269
2026-04-27	18.200	18.290	17.790	18.280	18.280	792
2026-04-24	18.010	18.010	18.010	18.010	18.010	1,014
2026-04-23	18.070	18.320	18.030	18.030	18.030	711
2026-04-22	18.100	18.290	18.070	18.070	18.070	695
2026-04-20	18.030	18.030	18.030	18.030	18.030	798
2026-04-17	18.160	18.160	18.160	18.160	18.160	835

← NewerPage 2 of 8 · 453 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.