DESK3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 8.200 | 8.260 | 8.070 | 8.070 | 8.070 | 1,497 |
| 2025-07-25 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 719 |
| 2025-07-24 | 8.250 | 8.310 | 8.150 | 8.170 | 8.170 | 944 |
| 2025-07-23 | 8.340 | 8.360 | 8.090 | 8.150 | 8.150 | 1,365 |
| 2025-07-22 | 8.370 | 8.370 | 8.140 | 8.140 | 8.140 | 1,360 |
| 2025-07-21 | 8.250 | 8.310 | 8.160 | 8.160 | 8.160 | 1,079 |
| 2025-07-18 | 8.380 | 8.380 | 8.380 | 8.380 | 8.380 | 2,600 |
| 2025-07-17 | 8.740 | 8.740 | 8.580 | 8.580 | 8.580 | 525 |
| 2025-07-16 | 8.710 | 8.840 | 8.570 | 8.780 | 8.780 | 1,370 |
| 2025-07-15 | 8.910 | 8.910 | 8.750 | 8.750 | 8.750 | 1,553 |
| 2025-07-14 | 8.790 | 8.790 | 8.790 | 8.790 | 8.790 | 1,231 |
| 2025-07-11 | 8.790 | 8.790 | 8.790 | 8.790 | 8.790 | 1,368 |
| 2025-07-10 | 8.920 | 9.030 | 8.700 | 8.910 | 8.910 | 1,045 |
| 2025-07-09 | 9.110 | 9.250 | 8.900 | 8.900 | 8.900 | 1,751 |
| 2025-07-08 | 9.540 | 9.540 | 9.120 | 9.260 | 9.260 | 1,708 |
| 2025-07-07 | 9.510 | 9.600 | 9.270 | 9.440 | 9.440 | 1,313 |
| 2025-07-04 | 9.620 | 9.620 | 9.620 | 9.620 | 9.620 | 714 |
| 2025-07-03 | 9.200 | 9.460 | 9.150 | 9.460 | 9.460 | 1,350 |
| 2025-07-02 | 9.610 | 9.790 | 9.150 | 9.150 | 9.150 | 2,097 |
| 2025-07-01 | 9.650 | 9.820 | 9.530 | 9.710 | 9.710 | 1,426 |
| 2025-06-30 | 9.550 | 9.790 | 9.430 | 9.600 | 9.600 | 1,197 |
| 2025-06-27 | 9.430 | 9.430 | 9.430 | 9.430 | 9.430 | 766 |
| 2025-06-26 | 9.380 | 9.540 | 9.380 | 9.380 | 9.380 | 603 |
| 2025-06-25 | 9.670 | 9.710 | 9.250 | 9.280 | 9.280 | 925 |
| 2025-06-24 | 9.500 | 9.740 | 9.500 | 9.590 | 9.590 | 1,068 |
| 2025-06-23 | 9.730 | 9.730 | 9.460 | 9.460 | 9.460 | 872 |
| 2025-06-20 | 9.780 | 9.780 | 9.780 | 9.780 | 9.780 | 1,120 |
| 2025-06-18 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | 2,420 |
| 2025-06-17 | 9.790 | 10.040 | 9.690 | 9.980 | 9.980 | 2,004 |
| 2025-06-16 | 9.600 | 9.880 | 9.550 | 9.670 | 9.670 | 1,397 |
| 2025-06-13 | 9.530 | 9.530 | 9.530 | 9.530 | 9.530 | 1,242 |
| 2025-06-12 | 9.600 | 9.660 | 9.490 | 9.660 | 9.660 | 828 |
| 2025-06-11 | 9.610 | 9.740 | 9.500 | 9.600 | 9.600 | 1,275 |
| 2025-06-10 | 9.120 | 9.790 | 9.120 | 9.640 | 9.640 | 1,429 |
| 2025-06-09 | 9.250 | 9.420 | 9.100 | 9.230 | 9.230 | 1,378 |
| 2025-06-06 | 9.410 | 9.410 | 9.410 | 9.410 | 9.410 | 1,341 |
| 2025-06-05 | 9.560 | 9.770 | 9.510 | 9.590 | 9.590 | 1,400 |
| 2025-06-04 | 9.640 | 9.830 | 9.460 | 9.530 | 9.530 | 2,145 |
| 2025-06-03 | 9.470 | 9.470 | 9.470 | 9.470 | 9.470 | 1,001 |
| 2025-06-02 | 9.800 | 9.800 | 9.420 | 9.480 | 9.480 | 2,032 |
| 2025-05-30 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 1,058 |
| 2025-05-29 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 944 |
| 2025-05-28 | 9.530 | 9.610 | 9.440 | 9.580 | 9.580 | 969 |
| 2025-05-27 | 9.570 | 9.570 | 9.570 | 9.570 | 9.570 | 1,231 |
| 2025-05-26 | 9.260 | 9.260 | 9.260 | 9.260 | 9.260 | 1,389 |
| 2025-05-23 | 9.310 | 9.310 | 9.310 | 9.310 | 9.310 | 1,623 |
| 2025-05-22 | 9.040 | 9.040 | 9.040 | 9.040 | 9.040 | 1,483 |
| 2025-05-21 | 9.180 | 9.190 | 8.780 | 8.780 | 8.780 | 1,765 |
| 2025-05-20 | 9.160 | 9.160 | 8.960 | 9.020 | 9.020 | 2,614 |
| 2025-05-19 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 2,047 |
| 2025-05-16 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | 1,554 |
| 2025-05-15 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 2,254 |
| 2025-05-14 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 1,486 |
| 2025-05-13 | 9.220 | 9.480 | 9.070 | 9.260 | 9.260 | 1,689 |
| 2025-05-12 | 9.300 | 9.300 | 9.020 | 9.200 | 9.200 | 1,835 |
| 2025-05-09 | 9.260 | 9.260 | 9.260 | 9.260 | 9.260 | 0 |
| 2025-05-06 | 9.150 | 9.330 | 9.120 | 9.280 | 9.280 | 1,514 |
| 2025-05-05 | 9.010 | 9.190 | 8.780 | 9.020 | 9.020 | 2,567 |
| 2025-05-02 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 2,287 |
| 2025-04-30 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 1,693 |
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.