U.S. markets closed

Desktop S.A. (DESK3.SA)

São Paulo - São Paulo Precio retrasado. Divisa en BRL.
Añadir a la lista de seguimiento
13.87+0.10 (+0.73%)
Al cierre: 05:07PM BRT
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en BRLDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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 abr 202412.9713.0012.6613.0013.0091,000
29 abr 202413.2513.2512.9312.9612.96115,600
26 abr 202412.9513.2512.9013.0913.0984,800
25 abr 202412.8512.8712.6512.7512.7572,000
24 abr 202412.9713.1512.8312.8512.85100,900
23 abr 202413.1913.1912.8212.9312.9365,200
22 abr 202412.8713.2312.7713.1813.1892,300
22 abr 20240.042149 Dividendo
19 abr 202413.0813.3512.8512.9112.87116,900
18 abr 202413.3513.4013.0513.0713.0377,000
17 abr 202413.8413.8413.2613.3213.28107,200
16 abr 202413.6113.7713.3913.5713.5380,200
15 abr 202414.2914.2913.6213.6613.62285,300
12 abr 202414.8314.8314.1314.2914.24114,800
11 abr 202415.2015.2014.7814.7814.7391,400
10 abr 202415.6915.7915.0415.1315.0880,000
09 abr 202415.3015.7515.1715.6915.64160,300
08 abr 202415.1315.2814.9715.2715.2290,600
05 abr 202414.7715.0114.7014.8714.8258,400
04 abr 202414.2515.1614.2514.9914.94103,100
03 abr 202414.7914.8614.2114.2514.20154,000
02 abr 202415.4015.4014.0214.8014.75363,700
01 abr 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 ene 202412.1812.7112.1512.4212.38465,900
30 ene 202412.8012.8012.0912.1512.11123,900
29 ene 202413.2313.3112.7112.7112.67125,000
26 ene 202413.3313.5512.8213.3513.31473,600
25 ene 202413.4013.4613.1513.4613.42121,500
24 ene 202413.0013.4012.8913.4013.36187,000
23 ene 202413.0413.2812.6712.8212.7840,500
22 ene 202413.2413.2412.8912.9812.94121,000
19 ene 202413.0813.2812.8013.2113.1778,500
18 ene 202413.1413.2912.9713.1013.0680,600
17 ene 202413.2213.4013.0813.2913.25130,200
16 ene 202413.3413.4013.1413.1413.1092,800
15 ene 202413.3113.5913.2113.3413.3081,900
12 ene 202413.4113.7413.3013.3013.26122,500
11 ene 202413.5313.7913.3013.5113.4769,300
10 ene 202413.9314.0413.5513.6913.6567,700
09 ene 202413.9714.2513.7913.9113.8695,500
08 ene 202413.6913.9813.5113.9513.9067,700
05 ene 202413.6613.8013.3913.7413.70157,200
04 ene 202413.3213.5913.1613.5913.55125,000
03 ene 202413.0213.6113.0213.3713.33189,400
02 ene 202413.8014.0013.3513.3513.31228,400
28 dic 202314.1114.2513.9114.1214.07174,300
27 dic 202313.7614.3713.7014.1114.06140,000
26 dic 202313.8614.1313.7613.9813.93147,000
22 dic 202313.8114.0913.7113.8913.84171,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...