UK markets close in 3 hours 38 minutes

Desktop S.A. (DESK3.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
14.72+0.14 (+0.96%)
At close: 05:07PM BRT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jun 202414.4414.7214.2914.7214.7292,900
18 Jun 202414.6014.7114.3614.5814.58271,600
17 Jun 202415.1815.5714.6414.7314.73254,200
14 Jun 202415.0615.4515.0115.3115.31186,100
13 Jun 202415.1515.5014.9515.1315.13139,100
12 Jun 202415.5415.6715.0515.3915.39219,100
11 Jun 202415.1015.7415.0215.7415.74139,600
10 Jun 202415.4415.7115.0815.1015.10173,600
07 Jun 202415.5115.6615.3715.6515.65122,700
06 Jun 202415.5315.9615.5215.7015.7073,100
05 Jun 202415.8116.1715.5715.6015.6047,600
04 Jun 202416.1516.3815.7215.9615.96304,800
03 Jun 202416.2016.7115.5616.3616.36285,800
31 May 202416.2016.5416.1016.2016.20173,600
29 May 202416.0116.6915.9616.3416.34398,700
28 May 202416.0916.7716.0916.1616.16305,700
27 May 202415.8516.3115.2916.2216.22396,100
24 May 202413.7316.2613.2915.8715.87888,500
23 May 202413.5113.6913.2713.6513.6598,500
22 May 202413.9913.9913.1913.4813.48276,000
21 May 202413.9214.1013.7514.0514.0575,300
20 May 202413.6713.9013.5713.9013.9096,000
17 May 202413.7813.8913.6213.8713.87158,700
16 May 202413.4013.8313.3913.7713.77113,100
15 May 202413.1013.5013.1013.3713.37210,800
14 May 202413.3113.3713.0113.1013.10114,700
13 May 202413.2113.3013.0513.3013.3077,400
10 May 202413.5613.5612.9413.1513.15167,800
09 May 202413.1313.1812.8013.1713.17127,700
08 May 202413.1013.2512.9413.1713.1773,100
07 May 202413.2913.4312.9313.1013.10126,800
06 May 202413.6913.6913.0613.4113.41176,700
03 May 202413.4713.6913.3213.5313.53189,500
02 May 202413.1713.5113.0813.1813.18157,700
30 Apr 202412.9713.0012.6613.0013.0091,000
29 Apr 202413.2513.2512.9312.9612.96115,600
26 Apr 202412.9513.2512.9013.0913.0984,800
25 Apr 202412.8512.8712.6512.7512.7572,000
24 Apr 202412.9713.1512.8312.8512.85100,900
23 Apr 202413.1913.1912.8212.9312.9365,200
22 Apr 202412.8713.2312.7713.1813.1892,300
22 Apr 20240.042149 Dividend
19 Apr 202413.0813.3512.8512.9112.87116,900
18 Apr 202413.3513.4013.0513.0713.0377,000
17 Apr 202413.8413.8413.2613.3213.28107,200
16 Apr 202413.6113.7713.3913.5713.5380,200
15 Apr 202414.2914.2913.6213.6613.62285,300
12 Apr 202414.8314.8314.1314.2914.24114,800
11 Apr 202415.2015.2014.7814.7814.7391,400
10 Apr 202415.6915.7915.0415.1315.0880,000
09 Apr 202415.3015.7515.1715.6915.64160,300
08 Apr 202415.1315.2814.9715.2715.2290,600
05 Apr 202414.7715.0114.7014.8714.8258,400
04 Apr 202414.2515.1614.2514.9914.94103,100
03 Apr 202414.7914.8614.2114.2514.20154,000
02 Apr 202415.4015.4014.0214.8014.75363,700
01 Apr 202415.2015.5715.1715.4015.35248,400
28 Mar 202415.0015.2214.8915.2215.17151,000
27 Mar 202415.0015.1814.8315.0114.9675,600
26 Mar 202415.1915.2514.8115.0014.95125,900
25 Mar 202415.7515.7514.9215.2015.15405,000
22 Mar 202414.6615.7514.4515.7515.70864,700
21 Mar 202414.5014.8614.3314.6814.63169,000
20 Mar 202414.0014.5013.8414.5014.45272,400
19 Mar 202413.5714.0013.5713.9113.8690,400
18 Mar 202413.9514.0313.6013.6013.5666,800
15 Mar 202414.2114.2113.8613.8613.8172,900
14 Mar 202414.1014.3013.9114.2114.1667,700
13 Mar 202414.1014.2413.9214.0514.0056,400
12 Mar 202414.2314.3013.9414.0914.04202,900
11 Mar 202413.9914.2413.8714.0514.0039,900
08 Mar 202413.7014.1713.6014.1014.0579,300
07 Mar 202413.8913.9913.7113.7913.7498,600
06 Mar 202413.7214.1013.5913.8613.81137,000
05 Mar 202413.9614.3213.5913.5913.55108,500
04 Mar 202414.4114.4313.9113.9613.91132,000
01 Mar 202414.1014.3914.1014.3914.34229,700
29 Feb 202414.1814.2513.7314.1014.05140,100
28 Feb 202414.4114.4113.9214.1614.11217,900
27 Feb 202413.5214.4013.4614.4014.35219,300
26 Feb 202413.4613.6013.3113.5013.4664,900
23 Feb 202413.8213.8213.3213.4813.44133,500
22 Feb 202413.7613.8113.4713.7513.71116,600
21 Feb 202413.5113.8813.4213.6513.61138,900
20 Feb 202412.8913.5812.8013.5013.46266,400
19 Feb 202413.0113.0512.8312.8512.8171,200
16 Feb 202413.0013.1412.5213.0913.05486,900
15 Feb 202413.0513.2612.9213.0613.02115,400
14 Feb 202413.0113.3312.7313.0513.01284,000
09 Feb 202412.2913.1112.1913.0212.98358,600
08 Feb 202412.8512.8512.2012.3012.2690,200
07 Feb 202412.7412.8712.5012.7312.69156,900
06 Feb 202412.6413.0612.6412.7412.7084,200
05 Feb 202412.8612.9712.5812.6512.6183,300
02 Feb 202412.9813.1412.5312.8712.83525,700
01 Feb 202413.0113.5812.9012.9812.94620,000
31 Jan 202412.1812.7112.1512.4212.38465,900
30 Jan 202412.8012.8012.0912.1512.11123,900
29 Jan 202413.2313.3112.7112.7112.67125,000
26 Jan 202413.3313.5512.8213.3513.31473,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...