DESK3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 17.790 | 18.690 | 17.650 | 17.950 | 17.950 | 3,699 |
| 2026-01-16 | 17.490 | 17.490 | 17.490 | 17.490 | 17.490 | 2,104 |
| 2026-01-15 | 17.690 | 17.970 | 17.220 | 17.650 | 17.650 | 2,172 |
| 2026-01-14 | 17.260 | 18.250 | 17.260 | 17.510 | 17.510 | 2,143 |
| 2026-01-13 | 18.000 | 18.000 | 17.280 | 17.700 | 17.700 | 1,843 |
| 2026-01-12 | 17.740 | 18.120 | 17.350 | 17.860 | 17.860 | 2,153 |
| 2026-01-09 | 17.980 | 17.980 | 17.980 | 17.980 | 17.980 | 2,052 |
| 2026-01-08 | 17.020 | 17.710 | 16.950 | 17.710 | 17.710 | 1,532 |
| 2026-01-07 | 17.160 | 17.160 | 16.940 | 17.160 | 17.160 | 1,488 |
| 2026-01-06 | 17.320 | 17.320 | 16.510 | 17.290 | 17.290 | 1,714 |
| 2026-01-05 | 17.000 | 17.600 | 16.670 | 16.970 | 16.970 | 4,537 |
| 2026-01-02 | 17.430 | 17.430 | 17.430 | 17.430 | 17.430 | 1,636 |
| 2025-12-30 | 16.920 | 16.920 | 16.920 | 16.920 | 16.920 | 1,295 |
| 2025-12-29 | 16.830 | 17.140 | 16.610 | 17.080 | 17.080 | 968 |
| 2025-12-26 | 17.150 | 17.150 | 17.150 | 17.150 | 17.150 | 1,778 |
| 2025-12-23 | 16.950 | 16.950 | 16.950 | 16.950 | 16.950 | 1,433 |
| 2025-12-22 | 16.560 | 16.890 | 16.560 | 16.560 | 16.560 | 1,104 |
| 2025-12-19 | 16.660 | 16.660 | 16.660 | 16.660 | 16.660 | 1,149 |
| 2025-12-18 | 16.550 | 17.140 | 16.270 | 16.930 | 16.930 | 2,088 |
| 2025-12-17 | 16.630 | 16.680 | 16.190 | 16.400 | 16.400 | 1,843 |
| 2025-12-16 | 15.880 | 16.590 | 15.630 | 16.430 | 16.430 | 1,587 |
| 2025-12-15 | 15.910 | 15.950 | 15.550 | 15.610 | 15.610 | 1,168 |
| 2025-12-12 | 15.520 | 15.520 | 15.520 | 15.520 | 15.520 | 878 |
| 2025-12-11 | 15.580 | 15.790 | 15.520 | 15.530 | 15.530 | 761 |
| 2025-12-10 | 14.810 | 15.900 | 14.810 | 15.830 | 15.830 | 1,791 |
| 2025-12-09 | 15.090 | 15.280 | 14.410 | 15.050 | 15.050 | 1,344 |
| 2025-12-08 | 15.170 | 15.340 | 14.910 | 15.090 | 15.090 | 1,148 |
| 2025-12-05 | 15.300 | 15.300 | 15.300 | 15.300 | 15.300 | 2,907 |
| 2025-12-04 | 16.730 | 16.800 | 15.870 | 15.990 | 15.990 | 994 |
| 2025-12-03 | 16.500 | 16.770 | 16.460 | 16.540 | 16.540 | 1,462 |
| 2025-12-02 | 16.430 | 16.510 | 16.120 | 16.260 | 16.260 | 1,145 |
| 2025-12-01 | 15.790 | 16.540 | 15.730 | 16.480 | 16.480 | 4,873 |
| 2025-11-28 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 3,223 |
| 2025-11-27 | 16.860 | 17.100 | 16.500 | 16.500 | 16.500 | 2,125 |
| 2025-11-26 | 16.390 | 17.110 | 16.270 | 17.110 | 17.110 | 3,074 |
| 2025-11-25 | 16.320 | 16.900 | 16.020 | 16.330 | 16.330 | 3,241 |
| 2025-11-24 | 15.750 | 16.620 | 15.750 | 16.620 | 16.620 | 2,416 |
| 2025-11-21 | 15.590 | 15.590 | 15.590 | 15.590 | 15.590 | 1,090 |
| 2025-11-19 | 15.690 | 15.690 | 15.690 | 15.690 | 15.690 | 1,167 |
| 2025-11-18 | 15.120 | 15.810 | 15.060 | 15.700 | 15.700 | 2,218 |
| 2025-11-17 | 15.320 | 15.320 | 14.800 | 15.210 | 15.210 | 2,091 |
| 2025-11-14 | 15.100 | 15.100 | 15.100 | 15.100 | 15.100 | 5,802 |
| 2025-11-13 | 15.410 | 16.020 | 15.260 | 16.020 | 16.020 | 3,586 |
| 2025-11-12 | 15.450 | 15.800 | 15.430 | 15.690 | 15.690 | 3,540 |
| 2025-11-11 | 16.170 | 16.170 | 15.440 | 15.590 | 15.590 | 2,048 |
| 2025-11-10 | 16.180 | 16.200 | 15.460 | 16.200 | 16.200 | 1,736 |
| 2025-11-07 | 15.980 | 15.980 | 15.980 | 15.980 | 15.980 | 3,592 |
| 2025-11-06 | 15.360 | 16.100 | 15.350 | 16.100 | 16.100 | 3,656 |
| 2025-11-05 | 15.170 | 15.960 | 15.160 | 15.460 | 15.460 | 2,792 |
| 2025-11-04 | 14.940 | 15.530 | 14.940 | 14.980 | 14.980 | 4,091 |
| 2025-11-03 | 15.250 | 15.440 | 14.550 | 14.710 | 14.710 | 5,901 |
| 2025-10-31 | 15.270 | 15.270 | 15.270 | 15.270 | 15.270 | 3,471 |
| 2025-10-30 | 15.770 | 16.100 | 15.580 | 16.050 | 16.050 | 1,749 |
| 2025-10-29 | 15.400 | 15.870 | 15.230 | 15.540 | 15.540 | 2,345 |
| 2025-10-28 | 15.040 | 15.470 | 15.040 | 15.170 | 15.170 | 2,582 |
| 2025-10-27 | 15.040 | 15.370 | 15.040 | 15.140 | 15.140 | 2,340 |
| 2025-10-24 | 14.960 | 14.960 | 14.960 | 14.960 | 14.960 | 3,408 |
| 2025-10-23 | 15.450 | 16.500 | 14.110 | 15.070 | 15.070 | 12,628 |
| 2025-10-22 | 11.890 | 13.630 | 11.660 | 13.370 | 13.370 | 5,360 |
| 2025-10-21 | 15.760 | 15.990 | 11.490 | 11.800 | 11.800 | 10,090 |
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.