DESK3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-16	18.600	18.610	18.280	18.470	18.470	806
2026-04-15	18.350	18.750	18.350	18.530	18.530	759
2026-04-14	18.270	18.700	18.270	18.470	18.470	1,170
2026-04-13	18.060	18.580	18.060	18.500	18.500	1,259
2026-04-10	18.100	18.100	18.100	18.100	18.100	1,292
2026-04-09	18.070	18.370	17.920	18.370	18.370	1,614
2026-04-08	18.090	18.180	17.830	18.100	18.100	704
2026-04-07	17.760	18.050	17.760	18.050	18.050	634
2026-04-06	18.000	18.020	17.670	17.670	17.670	1,024
2026-04-02	18.100	18.100	18.100	18.100	18.100	1,662
2026-04-01	17.860	18.100	17.380	18.000	18.000	2,579
2026-03-31	17.870	18.080	17.760	18.080	18.080	1,942
2026-03-30	17.800	18.100	17.680	17.910	17.910	2,406
2026-03-27	17.860	17.860	17.860	17.860	17.860	2,508
2026-03-26	17.900	17.900	17.730	17.800	17.800	813
2026-03-25	17.520	17.960	17.520	17.900	17.900	2,271
2026-03-24	17.750	17.850	17.450	17.800	17.800	5,487
2026-03-23	17.900	18.250	17.510	17.630	17.630	10,736
2026-03-20	14.200	14.200	14.200	14.200	14.200	1,496
2026-03-19	14.010	14.400	13.450	14.400	14.400	1,837
2026-03-18	13.980	14.370	13.830	14.070	14.070	1,329
2026-03-17	14.320	14.340	13.670	13.710	13.710	2,031
2026-03-16	14.050	14.560	14.030	14.560	14.560	1,330
2026-03-13	14.080	14.080	14.080	14.080	14.080	1,355
2026-03-12	15.170	15.170	13.790	13.800	13.800	2,235
2026-03-11	14.760	15.290	14.660	15.100	15.100	2,970
2026-03-10	14.550	15.110	14.400	14.760	14.760	2,651
2026-03-09	14.020	14.650	13.800	14.650	14.650	1,389
2026-03-06	14.290	14.290	14.290	14.290	14.290	2,674
2026-03-05	14.050	14.390	13.650	13.750	13.750	1,457
2026-03-04	13.440	14.360	13.350	14.100	14.100	4,168
2026-03-03	13.610	13.680	13.020	13.300	13.300	1,576
2026-03-02	13.380	14.200	12.950	13.660	13.660	2,817
2026-02-27	13.260	13.260	13.260	13.260	13.260	1,299
2026-02-26	13.500	13.660	13.180	13.340	13.340	1,468
2026-02-25	13.990	13.990	13.060	13.330	13.330	3,147
2026-02-24	13.520	13.980	12.460	13.900	13.900	3,869
2026-02-23	15.510	15.760	12.300	13.300	13.300	12,246
2026-02-20	15.590	15.590	15.590	15.590	15.590	2,816
2026-02-19	15.440	16.000	15.300	15.880	15.880	1,688
2026-02-18	16.340	16.370	15.360	15.450	15.450	1,855
2026-02-13	16.030	16.030	16.030	16.030	16.030	1,663
2026-02-12	16.080	16.190	14.780	15.480	15.480	2,881
2026-02-11	16.340	16.550	15.500	16.030	16.030	3,443
2026-02-10	16.160	16.500	16.050	16.500	16.500	1,860
2026-02-09	16.490	16.490	15.780	16.490	16.490	2,276
2026-02-06	16.390	16.390	16.390	16.390	16.390	2,570
2026-02-05	14.420	16.210	14.420	15.600	15.600	8,126
2026-02-04	14.700	14.700	13.960	14.180	14.180	4,270
2026-02-03	14.250	14.690	14.100	14.520	14.520	3,502
2026-02-02	13.960	14.230	13.880	14.100	14.100	8,380
2026-01-30	13.960	14.230	13.880	14.000	14.000	993
2026-01-29	14.420	14.770	13.440	13.770	13.770	5,250
2026-01-28	14.510	14.980	13.950	14.260	14.260	4,664
2026-01-27	16.810	16.990	12.260	14.100	14.100	10,149
2026-01-26	17.430	17.560	15.610	16.820	16.820	4,161
2026-01-23	17.700	17.700	17.700	17.700	17.700	2,385
2026-01-22	17.940	18.550	17.940	18.460	18.460	2,087
2026-01-21	18.270	18.510	17.900	18.400	18.400	1,709
2026-01-20	17.980	18.400	17.680	18.090	18.090	2,541

← NewerPage 3 of 5 · 241 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.