DESK3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 9.480 | 9.480 | 9.480 | 9.480 | 9.480 | 1,241 |
| 2025-04-28 | 9.500 | 9.800 | 9.500 | 9.800 | 9.800 | 1,064 |
| 2025-04-25 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 747 |
| 2025-04-24 | 9.600 | 9.850 | 9.400 | 9.850 | 9.850 | 1,655 |
| 2025-04-23 | 8.970 | 9.570 | 8.970 | 9.500 | 9.500 | 2,063 |
| 2025-04-22 | 8.650 | 9.000 | 8.560 | 8.920 | 8.920 | 2,190 |
| 2025-04-17 | 8.820 | 8.820 | 8.820 | 8.820 | 8.820 | 1,458 |
| 2025-04-16 | 8.480 | 8.550 | 8.260 | 8.420 | 8.420 | 1,268 |
| 2025-04-15 | 8.400 | 8.530 | 8.350 | 8.360 | 8.360 | 1,302 |
| 2025-04-14 | 8.200 | 8.480 | 8.200 | 8.450 | 8.450 | 862 |
| 2025-04-11 | 8.160 | 8.160 | 8.160 | 8.160 | 8.160 | 1,881 |
| 2025-04-10 | 8.200 | 8.350 | 8.000 | 8.290 | 8.290 | 1,546 |
| 2025-04-09 | 8.590 | 8.590 | 8.020 | 8.410 | 8.410 | 2,172 |
| 2025-04-08 | 8.270 | 8.480 | 8.210 | 8.350 | 8.350 | 1,365 |
| 2025-04-07 | 8.610 | 8.610 | 8.160 | 8.400 | 8.400 | 2,029 |
| 2025-04-04 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 1,866 |
| 2025-04-03 | 8.660 | 8.660 | 8.660 | 8.660 | 8.660 | 2,597 |
| 2025-04-02 | 8.190 | 8.190 | 8.190 | 8.190 | 8.190 | 1,541 |
| 2025-04-01 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 1,840 |
| 2025-03-31 | 8.030 | 8.030 | 8.030 | 8.030 | 8.030 | 3,094 |
| 2025-03-28 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 2,124 |
| 2025-03-27 | 8.520 | 8.660 | 8.400 | 8.590 | 8.590 | 1,348 |
| 2025-03-26 | 8.620 | 8.620 | 8.370 | 8.490 | 8.490 | 1,297 |
| 2025-03-25 | 8.300 | 8.440 | 8.120 | 8.440 | 8.440 | 1,862 |
| 2025-03-24 | 8.300 | 8.430 | 8.200 | 8.340 | 8.340 | 1,642 |
| 2025-03-21 | 8.420 | 8.420 | 8.420 | 8.420 | 8.420 | 1,565 |
| 2025-03-20 | 8.860 | 8.870 | 8.470 | 8.750 | 8.750 | 1,486 |
| 2025-03-19 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | 1,104 |
| 2025-03-18 | 8.810 | 8.810 | 8.810 | 8.810 | 8.810 | 1,815 |
| 2025-03-17 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 1,469 |
| 2025-03-14 | 8.580 | 8.580 | 8.580 | 8.580 | 8.580 | 1,445 |
| 2025-03-13 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 1,134 |
| 2025-03-12 | 8.400 | 8.510 | 8.300 | 8.400 | 8.400 | 1,394 |
| 2025-03-11 | 8.280 | 8.600 | 8.220 | 8.340 | 8.340 | 1,082 |
| 2025-03-10 | 8.610 | 8.790 | 8.380 | 8.380 | 8.380 | 1,355 |
| 2025-03-07 | 8.610 | 8.610 | 8.610 | 8.610 | 8.610 | 1,455 |
| 2025-03-06 | 8.540 | 8.540 | 8.090 | 8.220 | 8.220 | 1,731 |
| 2025-03-05 | 8.180 | 8.290 | 7.950 | 8.290 | 8.290 | 2,051 |
| 2025-02-28 | 8.330 | 8.330 | 8.330 | 8.330 | 8.330 | 2,377 |
| 2025-02-27 | 8.710 | 8.750 | 8.440 | 8.460 | 8.460 | 1,225 |
| 2025-02-26 | 8.800 | 8.890 | 8.500 | 8.500 | 8.500 | 1,153 |
| 2025-02-25 | 8.900 | 8.900 | 8.650 | 8.700 | 8.700 | 2,133 |
| 2025-02-24 | 9.320 | 9.340 | 8.760 | 8.810 | 8.810 | 2,279 |
| 2025-02-21 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 1,223 |
| 2025-02-20 | 9.350 | 9.350 | 9.130 | 9.300 | 9.300 | 1,232 |
| 2025-02-19 | 9.650 | 9.650 | 9.240 | 9.410 | 9.410 | 1,982 |
| 2025-02-18 | 9.750 | 9.840 | 9.520 | 9.520 | 9.520 | 1,171 |
| 2025-02-17 | 9.740 | 10.050 | 9.710 | 9.750 | 9.750 | 1,841 |
| 2025-02-14 | 9.670 | 9.670 | 9.670 | 9.670 | 9.670 | 1,632 |
| 2025-02-13 | 9.590 | 9.600 | 9.360 | 9.360 | 9.360 | 1,027 |
| 2025-02-12 | 9.580 | 9.630 | 9.400 | 9.430 | 9.430 | 1,163 |
| 2025-02-11 | 9.650 | 9.760 | 9.540 | 9.580 | 9.580 | 1,056 |
| 2025-02-10 | 9.550 | 9.900 | 9.550 | 9.590 | 9.590 | 1,310 |
| 2025-02-07 | 9.790 | 9.790 | 9.790 | 9.790 | 9.790 | 1,303 |
| 2025-02-06 | 9.750 | 10.140 | 9.750 | 9.950 | 9.950 | 1,310 |
| 2025-02-05 | 10.050 | 10.060 | 9.780 | 9.940 | 9.940 | 1,434 |
| 2025-02-04 | 10.300 | 10.300 | 9.830 | 10.000 | 10.000 | 1,642 |
| 2025-02-03 | 10.200 | 10.290 | 9.920 | 10.290 | 10.290 | 2,287 |
| 2025-01-31 | 10.150 | 10.150 | 10.150 | 10.150 | 10.150 | 1,310 |
| 2025-01-30 | 10.010 | 10.300 | 9.960 | 10.280 | 10.280 | 2,238 |
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.