Cotação atual, histórico e gráfico do papel: DESK3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações DESK3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/01/2025	2,02%	0,20	10,10	9,96	9,94	10,18	3M	976
22/01/2025	-5,26%	-0,55	9,90	10,49	9,85	10,68	13M	1.075
21/01/2025	2,35%	0,24	10,45	10,30	10,07	10,45	1M	750
20/01/2025	0,10%	0,01	10,21	10,05	10,00	10,50	1M	566
17/01/2025	0,79%	0,08	10,20	10,13	9,88	10,34	2M	427
16/01/2025	-3,89%	-0,41	10,12	10,54	10,07	10,54	1M	463
15/01/2025	4,78%	0,48	10,53	10,14	10,05	10,53	607K	403

14/01/2025	0,70%	0,07	10,05	9,93	9,89	10,07	569K	366
13/01/2025	-1,19%	-0,12	9,98	9,97	9,83	10,15	2M	518
10/01/2025	-2,04%	-0,21	10,10	10,18	10,00	10,20	794K	308
09/01/2025	0,29%	0,03	10,31	10,12	10,08	10,31	722K	397
08/01/2025	-2,10%	-0,22	10,28	10,45	10,17	10,45	2M	687
07/01/2025	0,29%	0,03	10,50	10,57	10,40	10,83	1M	605
06/01/2025	1,55%	0,16	10,47	10,40	10,31	10,68	833K	317
03/01/2025	0,29%	0,03	10,31	10,28	10,28	10,66	2M	889
02/01/2025	-1,72%	-0,18	10,28	10,39	10,17	10,49	957K	550
30/12/2024	2,55%	0,26	10,46	10,28	10,04	10,46	912K	394
27/12/2024	0,49%	0,05	10,20	10,20	9,97	10,25	1M	350
26/12/2024	-1,46%	-0,15	10,15	10,21	9,97	10,43	1M	513
23/12/2024	-3,10%	-0,33	10,30	10,63	10,06	10,70	3M	600
20/12/2024	3,51%	0,36	10,63	10,12	10,12	10,83	2M	350
19/12/2024	-0,77%	-0,08	10,27	10,36	10,15	10,52	2M	635
18/12/2024	-7,26%	-0,81	10,35	11,25	10,31	11,26	3M	512
17/12/2024	1,09%	0,12	11,16	11,03	10,82	11,25	897K	491
16/12/2024	-4,66%	-0,54	11,04	11,60	11,02	11,60	2M	511
13/12/2024	-0,94%	-0,11	11,58	11,71	11,51	11,77	1M	422
12/12/2024	-6,48%	-0,81	11,69	12,39	11,60	12,39	2M	1.053
11/12/2024	2,71%	0,33	12,50	12,17	12,11	12,89	3M	687
10/12/2024	-1,93%	-0,24	12,17	12,53	12,14	12,65	2M	665
09/12/2024	-3,95%	-0,51	12,41	12,96	12,41	13,19	2M	511
06/12/2024	-1,37%	-0,18	12,92	12,87	12,40	13,14	2M	898
05/12/2024	5,39%	0,67	13,10	12,39	12,39	13,10	1M	512
04/12/2024	-0,16%	-0,02	12,43	12,45	12,30	12,58	2M	405
03/12/2024	-0,72%	-0,09	12,45	12,55	12,11	12,57	2M	849
02/12/2024	-2,26%	-0,29	12,54	12,46	12,13	12,55	2M	1.270
29/11/2024	4,31%	0,53	12,83	12,33	11,84	12,89	2M	864
28/11/2024	-6,82%	-0,90	12,30	13,51	12,21	13,51	2M	688
27/11/2024	-4,35%	-0,60	13,20	13,84	13,20	13,90	2M	668
26/11/2024	-0,14%	-0,02	13,80	13,90	13,66	14,01	1M	307
25/11/2024	0,22%	0,03	13,82	13,45	13,45	13,90	1M	320
22/11/2024	4,39%	0,58	13,79	13,35	13,24	13,79	2M	381
21/11/2024	-2,51%	-0,34	13,21	13,57	13,09	13,57	1M	496
19/11/2024	0,82%	0,11	13,55	13,31	13,05	13,91	3M	757
18/11/2024	-0,74%	-0,10	13,44	13,53	13,23	13,61	5M	567
14/11/2024	-1,53%	-0,21	13,54	13,55	13,52	13,80	603K	264
13/11/2024	-0,87%	-0,12	13,75	13,75	13,48	13,97	1M	621
12/11/2024	-0,64%	-0,09	13,87	13,99	13,71	14,03	1M	474
11/11/2024	1,53%	0,21	13,96	13,81	13,59	13,97	1M	399
08/11/2024	-0,72%	-0,10	13,75	13,71	13,36	13,99	2M	859
07/11/2024	-2,60%	-0,37	13,85	14,22	13,44	14,30	2M	602
06/11/2024	5,10%	0,69	14,22	13,67	13,44	14,32	4M	1.081
05/11/2024	-1,10%	-0,15	13,53	13,60	13,34	13,68	796K	378
04/11/2024	5,23%	0,68	13,68	13,00	13,00	13,68	2M	804
01/11/2024	-2,40%	-0,32	13,00	13,32	12,96	13,32	989K	605
31/10/2024	-0,15%	-0,02	13,32	13,35	13,07	13,35	786K	323
30/10/2024	0,91%	0,12	13,34	13,22	13,22	13,49	1M	520
29/10/2024	-1,27%	-0,17	13,22	13,45	13,16	13,52	2M	251
28/10/2024	0,68%	0,09	13,39	13,46	13,35	13,61	1M	325
25/10/2024	-2,28%	-0,31	13,30	13,63	13,30	13,68	5M	484
24/10/2024	3,89%	0,51	13,61	13,11	13,06	13,63	1M	471
23/10/2024	0,08%	0,01	13,10	12,95	12,86	13,22	879K	412
22/10/2024	-0,15%	-0,02	13,09	13,12	12,90	13,17	1M	434
21/10/2024	-1,50%	-0,20	13,11	13,29	13,11	13,50	2M	694
18/10/2024	0,23%	0,03	13,31	13,30	13,14	13,44	3M	1.009
17/10/2024	-2,50%	-0,34	13,28	13,52	13,26	13,53	1M	624
16/10/2024	0,59%	0,08	13,62	13,57	13,52	13,81	1M	561
15/10/2024	-0,81%	-0,11	13,54	13,70	13,52	13,76	3M	459
14/10/2024	0,89%	0,12	13,65	13,54	13,42	13,78	2M	796
11/10/2024	-2,94%	-0,41	13,53	13,77	13,53	13,77	1M	431
10/10/2024	0,87%	0,12	13,94	13,83	13,67	14,04	2M	829
09/10/2024	-1,92%	-0,27	13,82	14,12	13,80	14,14	2M	607
08/10/2024	-0,42%	-0,06	14,09	14,02	13,98	14,34	1M	565
07/10/2024	-0,42%	-0,06	14,15	14,18	13,96	14,39	1M	563
04/10/2024	0,64%	0,09	14,21	14,12	13,94	14,32	1M	588
03/10/2024	-2,28%	-0,33	14,12	14,37	14,10	14,53	1M	392
02/10/2024	-0,28%	-0,04	14,45	14,49	14,45	14,78	2M	565
01/10/2024	-2,29%	-0,34	14,49	14,75	14,49	14,90	2M	617
30/09/2024	-0,54%	-0,08	14,83	14,93	14,60	14,94	4M	598
27/09/2024	-2,55%	-0,39	14,91	15,20	14,91	15,45	3M	865
26/09/2024	-0,07%	-0,01	15,30	15,54	15,22	15,57	3M	829
25/09/2024	-6,30%	-1,03	15,31	16,40	15,31	16,49	3M	765
24/09/2024	2,90%	0,46	16,34	16,00	15,77	16,45	4M	418
23/09/2024	-2,76%	-0,45	15,88	16,28	15,30	16,28	5M	999
20/09/2024	-2,45%	-0,41	16,33	16,60	16,04	16,70	3M	903
19/09/2024	4,62%	0,74	16,74	16,06	16,05	16,74	6M	1.121
18/09/2024	0,06%	0,01	16,00	15,97	15,84	16,40	7M	704
17/09/2024	0,25%	0,04	15,99	15,81	15,72	16,00	2M	481
16/09/2024	2,57%	0,40	15,95	15,55	15,42	15,95	5M	739
13/09/2024	0,97%	0,15	15,55	15,38	15,37	15,69	2M	769
12/09/2024	0,33%	0,05	15,40	15,10	15,03	15,49	3M	1.164
11/09/2024	1,72%	0,26	15,35	15,08	15,08	15,35	3M	830
10/09/2024	2,44%	0,36	15,09	14,79	14,67	15,17	3M	682
09/09/2024	-1,41%	-0,21	14,73	14,92	14,52	14,95	2M	599
06/09/2024	-2,92%	-0,45	14,94	15,39	14,94	15,43	2M	279
05/09/2024	0,52%	0,08	15,39	15,35	15,20	15,44	1M	451
04/09/2024	1,39%	0,21	15,31	15,39	15,21	15,50	2M	516
03/09/2024	-0,72%	-0,11	15,10	15,26	15,02	15,60	2M	1.162
02/09/2024	-1,23%	-0,19	15,21	15,75	15,12	15,75	3M	1.019
30/08/2024	-0,13%	-0,02	15,40	15,59	15,20	15,59	1M	411
29/08/2024	-2,90%	-0,46	15,42	15,94	15,42	15,94	1M	326
28/08/2024	-1,67%	-0,27	15,88	16,09	15,88	16,24	3M	1.089
27/08/2024	6,67%	1,01	16,15	15,25	15,25	16,25	8M	1.327
26/08/2024	-5,85%	-0,94	15,14	16,08	14,90	16,28	16M	3.138
23/08/2024	3,21%	0,50	16,08	15,73	15,50	16,15	4M	735
22/08/2024	-0,95%	-0,15	15,58	15,95	15,53	16,03	3M	506
21/08/2024	-1,32%	-0,21	15,73	16,11	15,63	16,14	4M	812
20/08/2024	1,92%	0,30	15,94	15,79	15,60	16,15	4M	1.034
19/08/2024	-3,64%	-0,59	15,64	16,31	15,64	16,50	4M	823
16/08/2024	-1,04%	-0,17	16,23	16,56	15,97	16,67	3M	682
15/08/2024	0,31%	0,05	16,40	16,59	16,04	16,59	3M	847
14/08/2024	1,62%	0,26	16,35	16,24	16,09	16,51	2M	337
13/08/2024	-1,71%	-0,28	16,09	16,45	16,03	16,69	3M	812
12/08/2024	-2,33%	-0,39	16,37	16,75	16,34	16,86	3M	651
09/08/2024	4,55%	0,73	16,76	16,38	16,30	16,90	3M	646
08/08/2024	0,69%	0,11	16,03	16,05	15,53	16,09	6M	1.116
07/08/2024	-2,93%	-0,48	15,92	16,45	15,92	17,04	5M	1.464
06/08/2024	-0,67%	-0,11	16,40	16,58	16,24	16,70	5M	821
05/08/2024	-3,68%	-0,63	16,51	16,79	16,33	16,79	4M	1.083
02/08/2024	0,12%	0,02	17,14	17,26	16,86	17,31	10M	1.193
01/08/2024	5,10%	0,83	17,12	17,00	16,60	17,51	14M	2.536
31/07/2024	0,06%	0,01	16,29	16,31	16,21	16,59	3M	1.103
30/07/2024	-0,06%	-0,01	16,28	16,25	16,08	16,41	2M	456
29/07/2024	0,87%	0,14	16,29	16,03	16,03	16,54	6M	2.013
26/07/2024	1,57%	0,25	16,15	15,99	15,77	16,27	1M	279
25/07/2024	1,73%	0,27	15,90	15,52	15,52	15,94	4M	354
24/07/2024	0,64%	0,10	15,63	15,53	15,37	15,90	3M	532
23/07/2024	-1,83%	-0,29	15,53	15,74	15,50	16,20	5M	619
22/07/2024	2,79%	0,43	15,82	15,47	15,47	16,24	6M	767
19/07/2024	-1,66%	-0,26	15,39	15,64	15,39	15,98	2M	490
18/07/2024	-0,45%	-0,07	15,65	15,59	15,34	15,85	4M	823
17/07/2024	0,13%	0,02	15,72	15,52	15,45	15,88	2M	353
16/07/2024	2,55%	0,39	15,70	15,38	15,38	16,07	3M	751
15/07/2024	-2,11%	-0,33	15,31	15,50	15,31	15,87	2M	732
12/07/2024	-	-	15,64	15,19	15,12	15,90	25M	836

Date,Open,High,Low,Close,Volume
23-Jan-25,9.96,10.18,9.94,10.10,2534781
22-Jan-25,10.49,10.68,9.85,9.90,12887178
21-Jan-25,10.30,10.45,10.07,10.45,1304797
20-Jan-25,10.05,10.50,10.00,10.21,1297385
17-Jan-25,10.13,10.34,9.88,10.20,1665517
16-Jan-25,10.54,10.54,10.07,10.12,1472318
15-Jan-25,10.14,10.53,10.05,10.53,607097
14-Jan-25,9.93,10.07,9.89,10.05,569153
13-Jan-25,9.97,10.15,9.83,9.98,1935304
10-Jan-25,10.18,10.20,10.00,10.10,794109
09-Jan-25,10.12,10.31,10.08,10.31,721819
08-Jan-25,10.45,10.45,10.17,10.28,1779410
07-Jan-25,10.57,10.83,10.40,10.50,1445832
06-Jan-25,10.40,10.68,10.31,10.47,833380
03-Jan-25,10.28,10.66,10.28,10.31,1813498
02-Jan-25,10.39,10.49,10.17,10.28,956671
30-Dec-24,10.28,10.46,10.04,10.46,912133
27-Dec-24,10.20,10.25,9.97,10.20,1132953
26-Dec-24,10.21,10.43,9.97,10.15,1129495
23-Dec-24,10.63,10.70,10.06,10.30,2837440
20-Dec-24,10.12,10.83,10.12,10.63,2174208
19-Dec-24,10.36,10.52,10.15,10.27,2219124
18-Dec-24,11.25,11.26,10.31,10.35,3170609
17-Dec-24,11.03,11.25,10.82,11.16,896954
16-Dec-24,11.60,11.60,11.02,11.04,2122047
13-Dec-24,11.71,11.77,11.51,11.58,1161965
12-Dec-24,12.39,12.39,11.60,11.69,2457687
11-Dec-24,12.17,12.89,12.11,12.50,3238494
10-Dec-24,12.53,12.65,12.14,12.17,1764526
09-Dec-24,12.96,13.19,12.41,12.41,1613465
06-Dec-24,12.87,13.14,12.40,12.92,2379817
05-Dec-24,12.39,13.10,12.39,13.10,1267846
04-Dec-24,12.45,12.58,12.30,12.43,1864479
03-Dec-24,12.55,12.57,12.11,12.45,2245015
02-Dec-24,12.46,12.55,12.13,12.54,2316653
29-Nov-24,12.33,12.89,11.84,12.83,1867248
28-Nov-24,13.51,13.51,12.21,12.30,1869835
27-Nov-24,13.84,13.90,13.20,13.20,2345577
26-Nov-24,13.90,14.01,13.66,13.80,1166669
25-Nov-24,13.45,13.90,13.45,13.82,1044709
22-Nov-24,13.35,13.79,13.24,13.79,2027176
21-Nov-24,13.57,13.57,13.09,13.21,1154910
19-Nov-24,13.31,13.91,13.05,13.55,3086468
18-Nov-24,13.53,13.61,13.23,13.44,5160688
14-Nov-24,13.55,13.80,13.52,13.54,603417
13-Nov-24,13.75,13.97,13.48,13.75,1432772
12-Nov-24,13.99,14.03,13.71,13.87,1106081
11-Nov-24,13.81,13.97,13.59,13.96,1318116
08-Nov-24,13.71,13.99,13.36,13.75,2172224
07-Nov-24,14.22,14.30,13.44,13.85,1730709
06-Nov-24,13.67,14.32,13.44,14.22,4475617
05-Nov-24,13.60,13.68,13.34,13.53,796265
04-Nov-24,13.00,13.68,13.00,13.68,2322640
01-Nov-24,13.32,13.32,12.96,13.00,989284
31-Oct-24,13.35,13.35,13.07,13.32,785786
30-Oct-24,13.22,13.49,13.22,13.34,1313741
29-Oct-24,13.45,13.52,13.16,13.22,1713673
28-Oct-24,13.46,13.61,13.35,13.39,1037547
25-Oct-24,13.63,13.68,13.30,13.30,4898028
24-Oct-24,13.11,13.63,13.06,13.61,1039139
23-Oct-24,12.95,13.22,12.86,13.10,879159
22-Oct-24,13.12,13.17,12.90,13.09,1167457
21-Oct-24,13.29,13.50,13.11,13.11,2035301
18-Oct-24,13.30,13.44,13.14,13.31,3101142
17-Oct-24,13.52,13.53,13.26,13.28,1436715
16-Oct-24,13.57,13.81,13.52,13.62,1251401
15-Oct-24,13.70,13.76,13.52,13.54,2533711
14-Oct-24,13.54,13.78,13.42,13.65,2333172
11-Oct-24,13.77,13.77,13.53,13.53,1110697
10-Oct-24,13.83,14.04,13.67,13.94,1906061
09-Oct-24,14.12,14.14,13.80,13.82,1579157
08-Oct-24,14.02,14.34,13.98,14.09,1169660
07-Oct-24,14.18,14.39,13.96,14.15,1454108
04-Oct-24,14.12,14.32,13.94,14.21,1436201
03-Oct-24,14.37,14.53,14.10,14.12,1272160
02-Oct-24,14.49,14.78,14.45,14.45,1876732
01-Oct-24,14.75,14.90,14.49,14.49,1664575
30-Sep-24,14.93,14.94,14.60,14.83,4217757
27-Sep-24,15.20,15.45,14.91,14.91,2797154
26-Sep-24,15.54,15.57,15.22,15.30,2680046
25-Sep-24,16.40,16.49,15.31,15.31,3193595
24-Sep-24,16.00,16.45,15.77,16.34,4093124
23-Sep-24,16.28,16.28,15.30,15.88,4882798
20-Sep-24,16.60,16.70,16.04,16.33,2540164
19-Sep-24,16.06,16.74,16.05,16.74,6031696
18-Sep-24,15.97,16.40,15.84,16.00,6796038
17-Sep-24,15.81,16.00,15.72,15.99,1892338
16-Sep-24,15.55,15.95,15.42,15.95,4734729
13-Sep-24,15.38,15.69,15.37,15.55,2296494
12-Sep-24,15.10,15.49,15.03,15.40,2613220
11-Sep-24,15.08,15.35,15.08,15.35,3157207
10-Sep-24,14.79,15.17,14.67,15.09,3242506
09-Sep-24,14.92,14.95,14.52,14.73,1825763
06-Sep-24,15.39,15.43,14.94,14.94,1970233
05-Sep-24,15.35,15.44,15.20,15.39,1137945
04-Sep-24,15.39,15.50,15.21,15.31,1713934
03-Sep-24,15.26,15.60,15.02,15.10,2485616
02-Sep-24,15.75,15.75,15.12,15.21,2569619
30-Aug-24,15.59,15.59,15.20,15.40,1455544
29-Aug-24,15.94,15.94,15.42,15.42,1140294
28-Aug-24,16.09,16.24,15.88,15.88,3046138
27-Aug-24,15.25,16.25,15.25,16.15,8298909
26-Aug-24,16.08,16.28,14.90,15.14,16197576
23-Aug-24,15.73,16.15,15.50,16.08,4066009
22-Aug-24,15.95,16.03,15.53,15.58,3355820
21-Aug-24,16.11,16.14,15.63,15.73,4493999
20-Aug-24,15.79,16.15,15.60,15.94,3834593
19-Aug-24,16.31,16.50,15.64,15.64,3795107
16-Aug-24,16.56,16.67,15.97,16.23,3007601
15-Aug-24,16.59,16.59,16.04,16.40,3201212
14-Aug-24,16.24,16.51,16.09,16.35,2479478
13-Aug-24,16.45,16.69,16.03,16.09,3016979
12-Aug-24,16.75,16.86,16.34,16.37,3254149
09-Aug-24,16.38,16.90,16.30,16.76,2747809
08-Aug-24,16.05,16.09,15.53,16.03,5837975
07-Aug-24,16.45,17.04,15.92,15.92,4649811
06-Aug-24,16.58,16.70,16.24,16.40,4838452
05-Aug-24,16.79,16.79,16.33,16.51,4153751
02-Aug-24,17.26,17.31,16.86,17.14,9689523
01-Aug-24,17.00,17.51,16.60,17.12,14045804
31-Jul-24,16.31,16.59,16.21,16.29,3381718
30-Jul-24,16.25,16.41,16.08,16.28,1535958
29-Jul-24,16.03,16.54,16.03,16.29,5856518
26-Jul-24,15.99,16.27,15.77,16.15,1074666
25-Jul-24,15.52,15.94,15.52,15.90,3937617
24-Jul-24,15.53,15.90,15.37,15.63,3071894
23-Jul-24,15.74,16.20,15.50,15.53,4763869
22-Jul-24,15.47,16.24,15.47,15.82,6062310
19-Jul-24,15.64,15.98,15.39,15.39,2031121
18-Jul-24,15.59,15.85,15.34,15.65,4160092
17-Jul-24,15.52,15.88,15.45,15.72,2395016
16-Jul-24,15.38,16.07,15.38,15.70,3184408
15-Jul-24,15.50,15.87,15.31,15.31,2277735
12-Jul-24,15.19,15.90,15.12,15.64,24927392

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: DESK3