DESK3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-29 | 10.100 | 10.280 | 9.970 | 10.100 | 10.100 | 1,376 |
| 2025-01-28 | 10.500 | 10.500 | 10.100 | 10.100 | 10.100 | 987 |
| 2025-01-27 | 10.160 | 10.530 | 10.160 | 10.500 | 10.500 | 1,477 |
| 2025-01-24 | 10.150 | 10.150 | 10.150 | 10.150 | 10.150 | 1,620 |
| 2025-01-23 | 10.050 | 10.170 | 9.950 | 9.960 | 9.960 | 1,558 |
| 2025-01-22 | 10.480 | 10.690 | 9.860 | 9.950 | 9.950 | 2,134 |
| 2025-01-21 | 10.210 | 10.400 | 10.100 | 10.400 | 10.400 | 993 |
| 2025-01-20 | 10.000 | 10.450 | 10.000 | 10.200 | 10.200 | 1,796 |
| 2025-01-17 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 1,557 |
| 2025-01-16 | 10.410 | 10.540 | 10.050 | 10.230 | 10.230 | 1,121 |
| 2025-01-15 | 10.050 | 10.390 | 10.050 | 10.350 | 10.350 | 1,102 |
| 2025-01-14 | 9.980 | 10.070 | 9.910 | 10.070 | 10.070 | 1,304 |
| 2025-01-13 | 9.890 | 10.140 | 9.820 | 10.040 | 10.040 | 1,746 |
| 2025-01-10 | 10.100 | 10.100 | 10.100 | 10.100 | 10.100 | 917 |
| 2025-01-09 | 10.320 | 10.390 | 10.110 | 10.390 | 10.390 | 1,247 |
| 2025-01-08 | 10.660 | 10.660 | 10.170 | 10.540 | 10.540 | 1,201 |
| 2025-01-07 | 10.500 | 10.790 | 10.390 | 10.540 | 10.540 | 915 |
| 2025-01-06 | 10.690 | 10.690 | 10.300 | 10.500 | 10.500 | 611 |
| 2025-01-03 | 10.690 | 10.690 | 10.690 | 10.690 | 10.690 | 1,396 |
| 2025-01-02 | 10.280 | 10.490 | 10.120 | 10.350 | 10.350 | 1,530 |
| 2024-12-30 | 10.450 | 10.450 | 10.450 | 10.450 | 10.450 | 808 |
| 2024-12-27 | 10.240 | 10.240 | 10.240 | 10.240 | 10.240 | 1,163 |
| 2024-12-26 | 10.280 | 10.360 | 9.990 | 10.180 | 10.180 | 954 |
| 2024-12-23 | 10.340 | 10.340 | 10.340 | 10.340 | 10.340 | 1,251 |
| 2024-12-20 | 10.850 | 10.850 | 10.850 | 10.850 | 10.850 | 1,445 |
| 2024-12-19 | 10.700 | 10.700 | 10.200 | 10.400 | 10.400 | 1,500 |
| 2024-12-18 | 11.260 | 11.360 | 10.370 | 10.630 | 10.630 | 1,734 |
| 2024-12-17 | 11.000 | 11.170 | 10.830 | 11.140 | 11.140 | 1,527 |
| 2024-12-16 | 11.580 | 11.580 | 11.000 | 11.000 | 11.000 | 1,380 |
| 2024-12-13 | 11.650 | 11.650 | 11.650 | 11.650 | 11.650 | 1,159 |
| 2024-12-12 | 12.600 | 12.600 | 11.620 | 11.880 | 11.880 | 1,647 |
| 2024-12-11 | 12.480 | 12.870 | 12.120 | 12.360 | 12.360 | 1,712 |
| 2024-12-10 | 12.340 | 12.340 | 12.340 | 12.340 | 12.340 | 0 |
← NewerPage 8 of 8 · 453 trading days
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.