DESK3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 14.850 | 15.980 | 14.850 | 15.790 | 15.790 | 3,886 |
| 2025-10-17 | 14.930 | 14.930 | 14.930 | 14.930 | 14.930 | 3,782 |
| 2025-10-16 | 14.130 | 15.090 | 14.070 | 14.990 | 14.990 | 15,320 |
| 2025-10-15 | 13.100 | 14.220 | 13.070 | 14.120 | 14.120 | 5,803 |
| 2025-10-14 | 12.780 | 13.330 | 12.780 | 13.240 | 13.240 | 3,058 |
| 2025-10-13 | 12.990 | 13.090 | 12.770 | 12.800 | 12.800 | 2,249 |
| 2025-10-10 | 12.760 | 12.760 | 12.760 | 12.760 | 12.760 | 2,257 |
| 2025-10-09 | 12.360 | 13.090 | 12.360 | 12.750 | 12.750 | 4,299 |
| 2025-10-08 | 11.500 | 12.630 | 11.500 | 12.350 | 12.350 | 5,431 |
| 2025-10-07 | 10.420 | 11.990 | 9.960 | 11.200 | 11.200 | 16,480 |
| 2025-10-06 | 10.300 | 10.450 | 9.960 | 10.450 | 10.450 | 1,488 |
| 2025-10-03 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 1,247 |
| 2025-10-02 | 10.450 | 10.540 | 10.160 | 10.210 | 10.210 | 1,448 |
| 2025-10-01 | 10.080 | 10.700 | 10.080 | 10.340 | 10.340 | 1,590 |
| 2025-09-30 | 10.330 | 10.440 | 10.040 | 10.040 | 10.040 | 1,805 |
| 2025-09-29 | 10.500 | 10.670 | 10.330 | 10.480 | 10.480 | 2,047 |
| 2025-09-26 | 10.270 | 10.270 | 10.270 | 10.270 | 10.270 | 1,010 |
| 2025-09-25 | 10.000 | 10.830 | 10.000 | 10.600 | 10.600 | 2,400 |
| 2025-09-24 | 10.440 | 10.670 | 10.090 | 10.090 | 10.090 | 2,423 |
| 2025-09-23 | 9.710 | 10.460 | 9.710 | 10.390 | 10.390 | 2,960 |
| 2025-09-22 | 9.700 | 10.320 | 9.570 | 9.780 | 9.780 | 2,980 |
| 2025-09-19 | 9.660 | 9.660 | 9.660 | 9.660 | 9.660 | 3,675 |
| 2025-09-18 | 8.160 | 9.000 | 8.160 | 8.770 | 8.770 | 3,228 |
| 2025-09-17 | 8.060 | 8.380 | 8.060 | 8.190 | 8.190 | 1,288 |
| 2025-09-16 | 8.110 | 8.230 | 8.020 | 8.130 | 8.130 | 1,132 |
| 2025-09-15 | 8.000 | 8.230 | 8.000 | 8.070 | 8.070 | 1,155 |
| 2025-09-12 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 1,231 |
| 2025-09-11 | 8.030 | 8.270 | 7.920 | 7.920 | 7.920 | 1,289 |
| 2025-09-10 | 8.130 | 8.130 | 7.760 | 7.950 | 7.950 | 3,255 |
| 2025-09-09 | 8.180 | 8.240 | 8.000 | 8.010 | 8.010 | 912 |
| 2025-09-08 | 8.440 | 8.470 | 8.090 | 8.140 | 8.140 | 1,853 |
| 2025-09-05 | 8.260 | 8.260 | 8.260 | 8.260 | 8.260 | 1,577 |
| 2025-09-04 | 8.270 | 8.460 | 8.150 | 8.460 | 8.460 | 1,129 |
| 2025-09-03 | 8.080 | 8.270 | 8.080 | 8.150 | 8.150 | 1,192 |
| 2025-09-02 | 8.410 | 8.460 | 8.130 | 8.160 | 8.160 | 1,391 |
| 2025-09-01 | 8.580 | 8.620 | 8.320 | 8.410 | 8.410 | 2,569 |
| 2025-08-29 | 8.490 | 8.490 | 8.490 | 8.490 | 8.490 | 2,751 |
| 2025-08-28 | 7.900 | 8.390 | 7.900 | 8.350 | 8.350 | 3,617 |
| 2025-08-27 | 7.810 | 7.990 | 7.800 | 7.970 | 7.970 | 4,898 |
| 2025-08-26 | 7.990 | 8.170 | 7.720 | 7.920 | 7.920 | 5,339 |
| 2025-08-25 | 8.070 | 8.350 | 7.980 | 8.050 | 8.050 | 2,305 |
| 2025-08-22 | 8.160 | 8.160 | 8.160 | 8.160 | 8.160 | 2,079 |
| 2025-08-21 | 8.000 | 8.060 | 7.870 | 7.870 | 7.870 | 969 |
| 2025-08-20 | 8.080 | 8.140 | 7.890 | 7.910 | 7.910 | 1,079 |
| 2025-08-19 | 8.090 | 8.170 | 8.000 | 8.000 | 8.000 | 876 |
| 2025-08-18 | 7.900 | 8.310 | 7.820 | 8.180 | 8.180 | 3,343 |
| 2025-08-15 | 7.970 | 7.980 | 7.710 | 7.760 | 7.760 | 1,132 |
| 2025-08-14 | 7.550 | 7.840 | 7.550 | 7.840 | 7.840 | 1,808 |
| 2025-08-13 | 7.870 | 7.870 | 7.530 | 7.650 | 7.650 | 1,852 |
| 2025-08-12 | 8.030 | 8.030 | 7.680 | 7.740 | 7.740 | 1,802 |
| 2025-08-11 | 7.880 | 7.930 | 7.670 | 7.860 | 7.860 | 1,568 |
| 2025-08-08 | 7.930 | 7.930 | 7.930 | 7.930 | 7.930 | 1,855 |
| 2025-08-07 | 7.960 | 8.220 | 7.850 | 7.960 | 7.960 | 1,861 |
| 2025-08-06 | 8.100 | 8.140 | 7.940 | 7.940 | 7.940 | 1,340 |
| 2025-08-05 | 8.180 | 8.180 | 7.970 | 7.980 | 7.980 | 1,221 |
| 2025-08-04 | 8.150 | 8.270 | 8.060 | 8.060 | 8.060 | 1,669 |
| 2025-08-01 | 8.330 | 8.330 | 8.330 | 8.330 | 8.330 | 3,915 |
| 2025-07-31 | 8.240 | 8.280 | 8.050 | 8.050 | 8.050 | 1,454 |
| 2025-07-30 | 8.230 | 8.310 | 8.100 | 8.150 | 8.150 | 1,459 |
| 2025-07-29 | 8.490 | 8.490 | 8.050 | 8.070 | 8.070 | 1,340 |
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.