Desktop S.A. (BVMF:DESK3)
Brazil
· Delayed Price · Currency is BRL 10.40
0.00 (0.00%)
At close: Sep 26, 2025
Desktop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.36 | 10.60 | 10.21 | 10.40 | 10.40 | - | 275,600 |
| Sep 25, 2025 | 10.21 | 10.86 | 9.95 | 10.40 | 10.40 | 1.56% | 434,600 |
| Sep 24, 2025 | 10.21 | 10.71 | 10.11 | 10.24 | 10.24 | -1.06% | 386,200 |
| Sep 23, 2025 | 9.94 | 10.49 | 9.94 | 10.35 | 10.35 | 3.92% | 656,200 |
| Sep 22, 2025 | 9.77 | 10.31 | 9.58 | 9.96 | 9.96 | 2.15% | 540,600 |
| Sep 19, 2025 | 9.00 | 9.78 | 8.84 | 9.75 | 9.75 | 7.97% | 466,900 |
| Sep 18, 2025 | 8.30 | 9.03 | 8.22 | 9.03 | 9.03 | 8.80% | 510,800 |
| Sep 17, 2025 | 8.15 | 8.39 | 8.07 | 8.30 | 8.30 | 1.84% | 106,800 |
| Sep 16, 2025 | 8.12 | 8.21 | 8.00 | 8.15 | 8.15 | 0.74% | 122,700 |
| Sep 15, 2025 | 8.00 | 8.25 | 8.00 | 8.09 | 8.09 | 1.12% | 113,800 |
| Sep 12, 2025 | 7.97 | 8.10 | 7.96 | 8.00 | 8.00 | -1.11% | 51,100 |
| Sep 11, 2025 | 8.02 | 8.27 | 7.97 | 8.09 | 8.09 | 0.87% | 144,400 |
| Sep 10, 2025 | 8.10 | 8.10 | 7.74 | 8.02 | 8.02 | -0.50% | 448,200 |
| Sep 9, 2025 | 8.10 | 8.27 | 8.02 | 8.06 | 8.06 | -0.37% | 58,800 |
| Sep 8, 2025 | 8.45 | 8.46 | 8.09 | 8.09 | 8.09 | -4.15% | 101,900 |
| Sep 5, 2025 | 8.30 | 8.53 | 8.29 | 8.44 | 8.44 | 1.81% | 116,500 |
| Sep 4, 2025 | 8.21 | 8.40 | 8.14 | 8.29 | 8.29 | 1.22% | 62,200 |
| Sep 3, 2025 | 8.11 | 8.30 | 8.11 | 8.19 | 8.19 | -0.24% | 125,700 |
| Sep 2, 2025 | 8.44 | 8.51 | 8.12 | 8.21 | 8.21 | -2.73% | 208,000 |
| Sep 1, 2025 | 8.50 | 8.65 | 8.24 | 8.44 | 8.44 | -0.94% | 208,300 |
| Aug 29, 2025 | 8.39 | 8.52 | 8.20 | 8.52 | 8.52 | 1.55% | 131,900 |
| Aug 28, 2025 | 7.98 | 8.40 | 7.96 | 8.39 | 8.39 | 5.27% | 187,400 |
| Aug 27, 2025 | 7.88 | 8.00 | 7.83 | 7.97 | 7.97 | 0.63% | 156,200 |
| Aug 26, 2025 | 8.00 | 8.24 | 7.73 | 7.92 | 7.92 | -1.00% | 277,300 |
| Aug 25, 2025 | 8.07 | 8.35 | 7.97 | 8.00 | 8.00 | -2.91% | 253,300 |
| Aug 22, 2025 | 8.00 | 8.30 | 8.00 | 8.24 | 8.24 | 2.87% | 95,300 |
| Aug 21, 2025 | 8.08 | 8.08 | 7.88 | 8.01 | 8.01 | -0.50% | 63,300 |
| Aug 20, 2025 | 8.10 | 8.10 | 7.87 | 8.05 | 8.05 | 0.63% | 69,000 |
| Aug 19, 2025 | 8.16 | 8.18 | 8.00 | 8.00 | 8.00 | -1.96% | 88,800 |
| Aug 18, 2025 | 7.82 | 8.29 | 7.82 | 8.16 | 8.16 | 4.35% | 130,200 |
| Aug 15, 2025 | 7.72 | 7.82 | 7.70 | 7.82 | 7.82 | 0.26% | 55,600 |
| Aug 14, 2025 | 7.65 | 7.87 | 7.62 | 7.80 | 7.80 | 1.04% | 81,300 |
| Aug 13, 2025 | 7.73 | 7.75 | 7.52 | 7.72 | 7.72 | -0.39% | 196,300 |
| Aug 12, 2025 | 7.81 | 7.92 | 7.70 | 7.75 | 7.75 | 0.39% | 111,000 |
| Aug 11, 2025 | 7.88 | 7.93 | 7.66 | 7.72 | 7.72 | -2.03% | 107,200 |
| Aug 8, 2025 | 8.15 | 8.17 | 7.88 | 7.88 | 7.88 | -2.60% | 67,100 |
| Aug 7, 2025 | 7.96 | 8.22 | 7.85 | 8.09 | 8.09 | 1.63% | 174,800 |
| Aug 6, 2025 | 7.98 | 8.13 | 7.94 | 7.96 | 7.96 | -0.62% | 87,100 |
| Aug 5, 2025 | 8.02 | 8.10 | 7.98 | 8.01 | 8.01 | -0.37% | 68,400 |
| Aug 4, 2025 | 8.21 | 8.26 | 8.04 | 8.04 | 8.04 | -0.99% | 71,600 |
| Aug 1, 2025 | 8.15 | 8.26 | 7.80 | 8.12 | 8.12 | -1.22% | 940,800 |
| Jul 31, 2025 | 8.27 | 8.27 | 8.08 | 8.22 | 8.22 | -0.60% | 880,400 |
| Jul 30, 2025 | 8.11 | 8.36 | 8.07 | 8.27 | 8.27 | 1.85% | 138,400 |
| Jul 29, 2025 | 8.12 | 8.28 | 8.12 | 8.12 | 8.12 | 0.12% | 132,100 |
| Jul 28, 2025 | 8.23 | 8.26 | 8.09 | 8.11 | 8.11 | -0.86% | 187,800 |
| Jul 25, 2025 | 8.16 | 8.27 | 8.14 | 8.18 | 8.18 | 0.37% | 91,300 |
| Jul 24, 2025 | 8.20 | 8.31 | 8.14 | 8.15 | 8.15 | -1.33% | 46,400 |
| Jul 23, 2025 | 8.12 | 8.36 | 8.10 | 8.26 | 8.26 | 1.98% | 75,000 |
| Jul 22, 2025 | 8.27 | 8.34 | 8.10 | 8.10 | 8.10 | -1.70% | 100,800 |
| Jul 21, 2025 | 8.28 | 8.38 | 8.13 | 8.24 | 8.24 | 1.48% | 88,000 |