Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Desktop S.A. (DESK3.SA)

9.46
+0.42
+(4.65%)
At close: April 23 at 5:07:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20250.000.000.009.469.46-
Apr 22, 20258.769.048.589.049.04325,700
Apr 17, 20258.398.768.298.748.74182,500
Apr 16, 20258.438.558.268.318.3193,500
Apr 15, 20258.398.548.348.488.48528,500
Apr 14, 20258.328.498.268.368.36178,300
Apr 11, 20258.088.298.048.208.20211,400
Apr 10, 20258.278.417.988.068.06147,100
Apr 9, 20258.178.528.028.378.37269,100
Apr 8, 20258.318.488.198.198.19181,500
Apr 7, 20258.608.608.158.348.34417,400
Apr 4, 20258.568.738.448.558.55186,200
Apr 3, 20258.218.808.178.768.76751,500
Apr 2, 20257.908.277.908.218.211,552,600
Apr 1, 20257.868.137.837.987.98591,900
Mar 31, 20258.038.087.877.877.87265,300
Mar 28, 20258.538.538.018.018.01357,400
Mar 27, 20258.528.668.388.468.46265,500
Mar 26, 20258.518.578.358.528.52361,600
Mar 25, 20258.138.388.138.338.33238,700
Mar 24, 20258.398.418.128.128.12149,000
Mar 21, 20258.508.618.288.308.30419,600
Mar 20, 20258.618.878.468.558.55294,600
Mar 19, 20258.558.868.548.658.65361,700
Mar 18, 20258.588.888.478.548.54292,600
Mar 17, 20258.438.568.428.468.46238,200
Mar 14, 20258.408.758.168.408.40867,900
Mar 13, 20258.518.558.358.508.50198,500
Mar 12, 20258.278.528.278.518.51105,600
Mar 11, 20258.558.558.218.358.35245,900
Mar 10, 20258.458.788.358.528.52264,000
Mar 7, 20258.068.508.008.478.47444,700
Mar 6, 20258.308.458.078.148.14423,500
Mar 5, 20258.198.217.908.098.09221,500
Feb 28, 20258.418.488.108.188.18257,100
Feb 27, 20258.498.768.428.428.42246,500
Feb 26, 20258.918.918.498.498.49191,600
Feb 25, 20258.808.888.618.818.81170,800
Feb 24, 20259.219.218.778.808.80186,200
Feb 21, 20259.349.379.119.219.21177,300
Feb 20, 20259.269.319.159.269.26154,400
Feb 19, 20259.569.569.239.259.25183,300
Feb 18, 20259.809.819.499.619.61301,100
Feb 17, 20259.7310.009.729.879.87559,600
Feb 14, 20259.559.789.479.709.70656,200
Feb 13, 20259.499.579.399.499.4994,500
Feb 12, 20259.689.689.399.499.49203,000
Feb 11, 20259.619.779.549.709.70275,000
Feb 10, 20259.729.919.619.619.61174,100
Feb 7, 20259.919.989.659.669.66234,400
Feb 6, 20259.8110.159.759.909.90219,400
Feb 5, 202510.0210.029.789.889.88201,400
Feb 4, 202510.0910.239.8110.0110.01314,300
Feb 3, 202510.1110.199.9010.1410.14251,800
Jan 31, 202510.2610.3210.0210.0210.02244,900
Jan 30, 202510.0110.289.9510.2010.20774,200
Jan 29, 202510.2210.229.959.989.98175,000
Jan 28, 202510.4810.4810.1010.2210.22190,300
Jan 27, 202510.3010.5510.1610.4810.48233,000
Jan 24, 202510.1010.4710.0910.3010.30163,500
Jan 23, 20259.9610.189.9410.1010.10252,100
Jan 22, 202510.4910.689.859.909.901,288,000
Jan 21, 202510.3010.4510.0710.4510.45127,400
Jan 20, 202510.0510.5010.0010.2110.21126,300
Jan 17, 202510.1310.349.8810.2010.20164,000
Jan 16, 202510.5410.5410.0710.1210.12145,100
Jan 15, 202510.1410.5310.0510.5310.5359,000
Jan 14, 20259.9310.079.8910.0510.0557,000
Jan 13, 20259.9710.159.839.989.98194,000
Jan 10, 202510.1810.2010.0010.1010.1078,700
Jan 9, 202510.1210.3110.0810.3110.3170,600
Jan 8, 202510.4510.4510.1710.2810.28173,400
Jan 7, 202510.5710.8310.4010.5010.50136,800
Jan 6, 202510.4010.6810.3110.4710.4779,600
Jan 3, 202510.2810.6610.2810.3110.31174,500
Jan 2, 202510.3910.4910.1710.2810.2892,500
Dec 30, 202410.2810.4610.0410.4610.4688,100
Dec 27, 202410.2010.259.9710.2010.20111,500
Dec 26, 202410.2110.439.9710.1510.15111,300
Dec 23, 202410.6310.7010.0610.3010.30276,000
Dec 20, 202410.1210.8310.1210.6310.63205,200
Dec 19, 202410.3610.5210.1510.2710.27215,400
Dec 18, 202411.2511.2610.3110.3510.35303,400
Dec 17, 202411.0311.2510.8211.1611.1681,200
Dec 16, 202411.6011.6011.0211.0411.04190,200
Dec 13, 202411.7111.7711.5111.5811.58100,000
Dec 12, 202412.3912.3911.6011.6911.69207,600
Dec 11, 202412.1712.8912.1112.5012.50260,100
Dec 10, 202412.5312.6512.1412.1712.17143,000
Dec 9, 202412.9613.1912.4112.4112.41128,200
Dec 6, 202412.8713.1412.4012.9212.92185,500
Dec 5, 202412.3913.1012.3913.1013.1099,100
Dec 4, 202412.4512.5812.3012.4312.43149,700
Dec 3, 202412.5512.5712.1112.4512.45182,400
Dec 2, 202412.4612.5512.1312.5412.54187,600
Nov 29, 202412.3312.8911.8412.8312.83153,100
Nov 28, 202413.5113.5112.2112.3012.30149,400
Nov 27, 202413.8413.9013.2013.2013.20175,100
Nov 26, 202413.9014.0113.6613.8013.8084,400
Nov 25, 202413.4513.9013.4513.8213.8275,900
Nov 22, 202413.3513.7913.2413.7913.79148,300
Nov 21, 202413.5713.5713.0913.2113.2187,300
Nov 19, 202413.3113.9113.0513.5513.55228,900
Nov 18, 202413.5313.6113.2313.4413.44384,400
Nov 14, 202413.5513.8013.5213.5413.5444,400
Nov 13, 202413.7513.9713.4813.7513.75104,800
Nov 12, 202413.9914.0313.7113.8713.8779,900
Nov 11, 202413.8113.9713.5913.9613.9695,300
Nov 8, 202413.7113.9913.3613.7513.75159,400
Nov 7, 202414.2214.3013.4413.8513.85124,900
Nov 6, 202413.6714.3213.4414.2214.22318,400
Nov 5, 202413.6013.6813.3413.5313.5359,000
Nov 4, 202413.0013.6813.0013.6813.68172,900
Nov 1, 202413.3213.3212.9613.0013.0075,800
Oct 31, 202413.3513.3513.0713.3213.3259,400
Oct 30, 202413.2213.4913.2213.3413.3498,400
Oct 29, 202413.4513.5213.1613.2213.22129,400
Oct 28, 202413.4613.6113.3513.3913.3977,200
Oct 25, 202413.6313.6813.3013.3013.30364,500
Oct 24, 202413.1113.6313.0613.6113.6177,300
Oct 23, 202412.9513.2212.8613.1013.1067,500
Oct 22, 202413.1213.1712.9013.0913.0989,700
Oct 21, 202413.2913.5013.1113.1113.11154,000
Oct 18, 202413.3013.4413.1413.3113.31233,700
Oct 17, 202413.5213.5313.2613.2813.28107,700
Oct 16, 202413.5713.8113.5213.6213.6291,700
Oct 15, 202413.7013.7613.5213.5413.54185,800
Oct 14, 202413.5413.7813.4213.6513.65171,300
Oct 11, 202413.7713.7713.5313.5313.5381,600
Oct 10, 202413.8314.0413.6713.9413.94137,400
Oct 9, 202414.1214.1413.8013.8213.82113,600
Oct 8, 202414.1814.3414.0314.0914.0982,500
Oct 7, 202414.1814.3913.9614.1514.15103,100
Oct 4, 202414.1214.3213.9414.2114.21101,500
Oct 3, 202414.3714.5314.1014.1214.1289,600
Oct 2, 202414.4914.7814.4514.4514.45128,600
Oct 1, 202414.7514.9014.4914.4914.49113,900
Sep 30, 202414.9314.9414.6014.8314.83284,600
Sep 27, 202415.2015.4514.9114.9114.91184,700
Sep 26, 202415.5415.5715.2215.3015.30174,500
Sep 25, 202416.4016.4915.3115.3115.31203,100
Sep 24, 202416.0016.4515.7716.3416.34252,600
Sep 23, 202416.2816.2815.3015.8815.88310,600
Sep 20, 202416.6016.7016.0416.3316.33156,300
Sep 19, 202416.0616.7416.0516.7416.74364,000
Sep 18, 202415.9716.4015.8416.0016.00423,300
Sep 17, 202415.8116.0015.7215.9915.99118,900
Sep 16, 202415.5515.9515.4215.9515.95299,400
Sep 13, 202415.3815.6915.3715.5515.55148,200
Sep 12, 202415.1015.4915.0315.4015.40171,500
Sep 11, 202415.0815.3515.0815.3515.35206,500
Sep 10, 202414.7915.1714.6715.0915.09215,700
Sep 9, 202414.9214.9514.5214.7314.73124,000
Sep 6, 202415.3915.4314.9414.9414.94131,500
Sep 5, 202415.3515.4415.2015.3915.3974,300
Sep 4, 202415.3915.5015.2115.3115.31111,900
Sep 3, 202415.2615.6015.0215.1015.10162,500
Sep 2, 202415.7515.7515.1215.2115.21168,800
Aug 30, 202415.5915.5915.2015.4015.4094,700
Aug 29, 202415.9415.9415.4215.4215.4273,300
Aug 28, 202416.0916.2415.8815.8815.88189,900
Aug 27, 202415.2516.2515.2516.1516.15520,100
Aug 26, 202416.0816.2814.9015.1415.141,053,100
Aug 23, 202415.7316.1515.5016.0816.08258,300
Aug 22, 202415.9516.0315.5315.5815.58212,800
Aug 21, 202416.1116.1415.6315.7315.73282,900
Aug 20, 202415.7916.1515.6015.9415.94240,600
Aug 19, 202416.3116.5015.6415.6415.64236,700
Aug 16, 202416.5616.6715.9716.2316.23184,000
Aug 15, 202416.5916.5916.0416.4016.40196,000
Aug 14, 202416.2416.5116.0916.3516.35151,800
Aug 13, 202416.4516.6916.0316.0916.09185,500
Aug 12, 202416.7516.8616.3416.3716.37197,400
Aug 9, 202416.3816.9016.3016.7616.76165,300
Aug 8, 202416.0516.0915.5316.0316.03366,900
Aug 7, 202416.4517.0415.9215.9215.92283,200
Aug 6, 202416.5816.7016.2416.4016.40295,000
Aug 5, 202416.7916.7916.3316.5116.51251,500
Aug 2, 202417.2617.3116.8617.1417.14568,700
Aug 1, 202417.0017.5116.6017.1217.12822,200
Jul 31, 202416.3116.5916.2116.2916.29206,400
Jul 30, 202416.2516.4116.0816.2816.2894,500
Jul 29, 202416.0316.5416.0316.2916.29359,400
Jul 26, 202415.9916.2715.7716.1516.1566,700
Jul 25, 202415.5215.9415.5215.9015.90250,200
Jul 24, 202415.5315.9015.3715.6315.63196,200
Jul 23, 202415.7416.2015.5015.5315.53302,200
Jul 22, 202415.4716.2415.4715.8215.82381,800
Jul 19, 202415.6415.9815.3915.3915.39130,100
Jul 18, 202415.5915.8515.3415.6515.65266,800
Jul 17, 202415.7015.8815.4515.7215.72152,400
Jul 16, 202415.3816.0715.3815.7015.70202,100
Jul 15, 202415.5015.8715.3115.3115.31147,500
Jul 12, 202415.1915.9015.1215.6415.641,585,400
Jul 11, 202414.9615.4814.9015.4415.44240,300
Jul 10, 202415.1415.2814.8614.9914.99139,300
Jul 9, 202415.2715.4114.9415.0215.02262,900
Jul 8, 202415.3815.7715.1515.2415.24234,500
Jul 5, 202415.0915.4514.6715.1315.13347,300
Jul 4, 202414.5615.2014.1015.0515.05554,400
Jul 3, 202414.1214.5914.1214.5114.51398,600
Jul 2, 202414.3514.7013.7914.0814.08672,300
Jul 1, 202414.8615.1014.3014.5014.50930,900
Jun 28, 202415.4716.0014.8015.3015.30613,600
Jun 27, 202414.5715.7414.0015.6815.68608,900
Jun 26, 202414.3515.3114.2514.6414.64727,900
Jun 25, 202414.7015.6314.6915.0015.00297,300
Jun 24, 202414.6615.0014.6014.8514.85306,300
Jun 21, 202414.2114.8514.1214.7914.79216,800
Jun 20, 202414.6215.0414.4414.6014.60127,400
Jun 19, 202414.4414.7214.2914.7214.7292,900
Jun 18, 202414.6014.7114.3614.5814.58271,600
Jun 17, 202415.1815.5714.6414.7314.73254,200
Jun 14, 202415.0615.4515.0115.3115.31186,100
Jun 13, 202415.1515.5014.9515.1315.13139,100
Jun 12, 202415.5415.6715.0515.3915.39219,100
Jun 11, 202415.1015.7415.0215.7415.74139,600
Jun 10, 202415.4415.7115.0815.1015.10173,600
Jun 7, 202415.5115.6615.3715.6515.65122,700
Jun 6, 202415.5315.9615.5215.7015.7073,100
Jun 5, 202415.8116.1715.5715.6015.6047,600
Jun 4, 202416.1516.3815.7215.9615.96304,800
Jun 3, 202416.2016.7115.5616.3616.36285,800
May 31, 202416.2016.5416.1016.2016.20173,600
May 29, 202416.0116.6915.9616.3416.34398,700
May 28, 202416.0916.7716.0916.1616.16305,700
May 27, 202415.8516.3115.2916.2216.22396,100
May 24, 202413.7316.2613.2915.8715.87888,500
May 23, 202413.5113.6913.2713.6513.6598,500
May 22, 202413.9913.9913.1913.4813.48276,000
May 21, 202413.9214.1013.7514.0514.0575,300
May 20, 202413.6713.9013.5713.9013.9096,000
May 17, 202413.7813.8913.6213.8713.87158,700
May 16, 202413.4013.8313.3913.7713.77113,100
May 15, 202413.1013.5013.1013.3713.37210,800
May 14, 202413.3113.3713.0113.1013.10114,700
May 13, 202413.2113.3013.0513.3013.3077,400
May 10, 202413.5613.5612.9413.1513.15167,800
May 9, 202413.1313.1812.8013.1713.17127,700
May 8, 202413.1013.2512.9413.1713.1773,100
May 7, 202413.2913.4312.9313.1013.10126,800
May 6, 202413.6913.6913.0613.4113.41176,700
May 3, 202413.4713.6913.3213.5313.53189,500
May 2, 202413.1713.5113.0813.1813.18157,700
Apr 30, 202412.9713.0012.6613.0013.0091,000
Apr 29, 202413.2513.2512.9312.9612.96115,600
Apr 26, 202412.9513.2512.9013.0913.0984,800
Apr 25, 202412.8512.8712.6512.7512.7572,000
Apr 24, 202412.9713.1512.8312.8512.85100,900
Apr 23, 202413.1913.1912.8212.9312.9365,200

Related Tickers

HLTOY Hellenic Telecommunications Organization S.A.
8.88
0.00%
 
DTEGY Deutsche Telekom AG
37.32
+1.41%
 
TEF.MC Telefónica, S.A.
4.3550
-0.27%
 
CMCSA Comcast Corporation
34.47
+0.79%
 
TMUS T-Mobile US, Inc.
259.35
+0.41%
 
VZ Verizon Communications Inc.
42.70
-1.13%