DESK3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	19.290	19.590	19.160	19.390	19.390	1,165
2026-10-06	19.210	19.700	19.180	19.450	19.450	1,377
2026-10-05	19.010	19.650	19.000	19.340	19.340	1,100
2026-10-02	19.200	19.200	19.200	19.200	19.200	1,305
2026-10-01	19.480	19.690	19.310	19.410	19.410	598
2026-09-30	19.470	19.470	19.470	19.470	19.470	0
2026-09-28	19.030	19.280	18.820	19.080	19.080	1,356
2026-09-25	19.110	19.110	19.110	19.110	19.110	426
2026-09-24	19.100	19.340	19.050	19.100	19.100	489
2026-09-23	19.060	19.060	19.060	19.060	19.060	816
2026-09-22	19.320	19.500	19.230	19.310	19.310	569
2026-09-21	19.350	19.530	19.340	19.340	19.340	332
2026-09-18	19.400	19.400	19.400	19.400	19.400	631
2026-09-17	19.410	19.490	19.030	19.480	19.480	663
2026-09-16	19.140	19.550	19.110	19.550	19.550	604
2026-09-15	19.460	19.600	19.350	19.500	19.500	637
2026-09-14	19.300	19.660	19.200	19.650	19.650	1,064
2026-09-11	19.520	19.520	19.520	19.520	19.520	1,240
2026-09-10	19.120	19.250	18.910	19.250	19.250	1,276
2026-09-09	18.870	19.270	18.820	19.270	19.270	778
2026-09-08	18.740	18.860	18.740	18.770	18.770	486
2026-09-07	18.760	18.760	18.760	18.760	18.760	0
2026-09-04	18.650	19.000	18.650	18.760	18.760	885
2026-09-03	18.750	19.000	18.610	18.610	18.610	913
2026-09-02	18.830	19.080	18.750	18.750	18.750	1,091
2026-09-01	18.800	18.910	18.610	18.610	18.610	2,082
2026-08-31	18.640	18.840	18.580	18.790	18.790	837
2026-08-28	18.420	18.420	18.420	18.420	18.420	987
2026-08-27	18.670	18.840	18.250	18.770	18.770	1,577
2026-08-26	19.000	19.000	18.250	18.580	18.580	1,646
2026-08-25	18.600	19.000	18.600	18.810	18.810	1,573
2026-08-24	18.710	19.020	18.710	18.750	18.750	878
2026-08-21	18.830	18.830	18.830	18.830	18.830	683
2026-08-20	18.920	19.020	18.740	18.740	18.740	431
2026-08-19	18.870	19.030	18.730	19.030	19.030	820
2026-08-18	18.790	18.980	18.630	18.980	18.980	562
2026-08-17	18.650	18.930	18.540	18.630	18.630	907
2026-08-14	18.700	18.700	18.700	18.700	18.700	803
2026-08-13	18.730	18.830	18.610	18.830	18.830	892
2026-08-12	18.490	18.690	18.330	18.390	18.390	562
2026-08-11	18.510	18.890	18.330	18.420	18.420	859
2026-08-10	18.650	18.690	18.340	18.520	18.520	782
2026-08-07	18.270	18.270	18.270	18.270	18.270	705
2026-08-06	18.580	18.700	18.380	18.400	18.400	668
2026-08-05	18.530	18.540	18.310	18.380	18.380	779
2026-08-04	18.650	18.800	18.180	18.180	18.180	1,029
2026-08-03	18.430	18.730	18.430	18.570	18.570	2,420
2026-07-31	18.650	18.650	18.650	18.650	18.650	693
2026-07-30	18.230	18.500	18.210	18.460	18.460	1,055
2026-07-29	18.060	18.230	17.930	18.200	18.200	649
2026-07-28	18.100	18.230	17.990	18.200	18.200	590
2026-07-27	18.140	18.190	17.940	17.940	17.940	454
2026-07-24	17.990	17.990	17.990	17.990	17.990	590
2026-07-23	17.900	18.180	17.900	17.950	17.950	647
2026-07-22	18.000	18.230	17.640	17.820	17.820	1,212
2026-07-21	17.890	18.120	17.780	17.900	17.900	436
2026-07-20	17.990	17.990	17.740	17.990	17.990	299
2026-07-17	17.860	17.860	17.860	17.860	17.860	422
2026-07-16	17.850	18.000	17.290	17.700	17.700	679
2026-07-15	17.960	18.000	17.430	17.630	17.630	591

Page 1 of 2 · 119 trading daysOlder →

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.