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
03/08/2026	0,27%	0,05	18,65	18,61	18,59	18,75	5M	1.055
31/07/2026	1,14%	0,21	18,60	18,31	18,31	18,60	8M	965
30/07/2026	0,71%	0,13	18,39	18,32	18,15	18,52	7M	1.227
29/07/2026	0,88%	0,16	18,26	18,05	17,90	18,26	6M	1.273
28/07/2026	0,22%	0,04	18,10	18,15	17,96	18,24	5M	861
27/07/2026	-0,44%	-0,08	18,06	18,11	18,05	18,20	4M	829
24/07/2026	0,00%	0,00	18,14	18,10	18,04	18,18	4M	937
23/07/2026	0,28%	0,05	18,14	17,99	17,98	18,14	6M	1.066
22/07/2026	0,22%	0,04	18,09	18,01	18,00	18,26	7M	1.635
21/07/2026	0,89%	0,16	18,05	17,81	17,81	18,22	19M	1.769
20/07/2026	0,00%	0,00	17,89	17,92	17,85	17,94	2M	597
17/07/2026	0,06%	0,01	17,89	17,81	17,78	17,91	2M	559
16/07/2026	0,28%	0,05	17,88	17,72	17,72	17,92	4M	1.096
15/07/2026	0,11%	0,02	17,83	17,86	17,63	17,89	3M	572
14/07/2026	-0,22%	-0,04	17,81	17,86	17,77	17,88	2M	529
13/07/2026	-0,34%	-0,06	17,85	17,91	17,81	17,94	4M	670
10/07/2026	0,06%	0,01	17,91	18,03	17,90	18,07	3M	855
09/07/2026	0,17%	0,03	17,90	17,86	17,86	18,02	6M	1.100
08/07/2026	0,45%	0,08	17,87	17,78	17,72	17,98	6M	1.375
07/07/2026	0,23%	0,04	17,79	17,77	17,70	17,89	5M	1.006
06/07/2026	-0,62%	-0,11	17,75	17,77	17,68	17,80	4M	941
03/07/2026	0,62%	0,11	17,86	17,79	17,75	17,97	9M	1.033
02/07/2026	-0,28%	-0,05	17,75	17,66	17,49	17,95	13M	1.712
01/07/2026	-0,84%	-0,15	17,80	17,80	17,58	17,93	9M	1.450
30/06/2026	0,73%	0,13	17,95	17,70	17,62	17,95	11M	1.407
29/06/2026	0,68%	0,12	17,82	17,63	17,50	17,95	11M	1.827
26/06/2026	0,74%	0,13	17,70	17,57	17,49	17,70	4M	638
25/06/2026	0,00%	0,00	17,57	17,66	17,50	17,79	5M	1.203
24/06/2026	0,40%	0,07	17,57	17,40	17,39	17,63	4M	852
23/06/2026	1,39%	0,24	17,50	17,26	17,15	17,50	3M	812
22/06/2026	-0,80%	-0,14	17,26	17,50	17,26	17,50	7M	1.364
19/06/2026	-0,85%	-0,15	17,40	17,45	17,38	17,53	5M	820
18/06/2026	0,29%	0,05	17,55	17,49	17,45	17,58	3M	720
17/06/2026	0,34%	0,06	17,50	17,47	17,40	17,65	20M	1.338
16/06/2026	-1,80%	-0,32	17,44	17,67	17,27	17,80	11M	1.740
15/06/2026	-0,34%	-0,06	17,76	17,85	17,64	17,89	7M	1.190
12/06/2026	-0,17%	-0,03	17,82	17,73	17,73	17,88	3M	826
11/06/2026	0,62%	0,11	17,85	17,71	17,67	17,89	5M	1.365
10/06/2026	-0,34%	-0,06	17,74	17,76	17,60	17,79	6M	1.509
09/06/2026	-0,73%	-0,13	17,80	17,96	17,69	17,99	10M	2.013
08/06/2026	-0,33%	-0,06	17,93	17,99	17,92	18,06	7M	1.545
05/06/2026	-0,28%	-0,05	17,99	18,06	17,88	18,07	5M	1.330
03/06/2026	-0,06%	-0,01	18,04	18,02	17,92	18,08	5M	1.224
02/06/2026	-0,82%	-0,15	18,05	18,16	17,97	18,16	10M	1.384
01/06/2026	0,28%	0,05	18,20	18,24	17,81	18,24	9M	1.536
29/05/2026	0,78%	0,14	18,15	18,05	17,78	18,46	15M	2.197
28/05/2026	1,29%	0,23	18,01	17,76	17,71	18,06	12M	2.149
27/05/2026	0,28%	0,05	17,78	17,63	17,63	17,92	9M	2.035
26/05/2026	0,97%	0,17	17,73	17,60	17,43	17,73	6M	1.101
25/05/2026	1,50%	0,26	17,56	17,32	17,17	17,60	18M	1.313
22/05/2026	-1,59%	-0,28	17,30	17,58	17,19	17,58	8M	1.573
21/05/2026	0,17%	0,03	17,58	17,49	17,43	17,70	5M	1.183
20/05/2026	0,34%	0,06	17,55	17,46	17,46	17,77	8M	2.370
19/05/2026	-1,07%	-0,19	17,49	17,56	17,35	17,61	6M	1.336
18/05/2026	-0,23%	-0,04	17,68	17,62	17,62	17,76	4M	950
15/05/2026	-0,62%	-0,11	17,72	17,62	17,51	17,87	8M	1.507
14/05/2026	0,45%	0,08	17,83	17,75	17,55	17,86	9M	1.861
13/05/2026	-2,47%	-0,45	17,75	18,24	17,50	18,26	29M	4.255
12/05/2026	0,00%	0,00	18,20	18,20	18,20	18,34	7M	1.619
11/05/2026	-0,38%	-0,07	18,20	18,22	18,10	18,33	11M	1.674
08/05/2026	-0,33%	-0,06	18,27	18,29	18,23	18,37	7M	1.244
07/05/2026	-0,33%	-0,06	18,33	18,33	18,27	18,43	9M	1.697
06/05/2026	0,66%	0,12	18,39	18,29	18,20	18,39	6M	1.146
05/05/2026	0,00%	0,00	18,27	18,18	18,18	18,37	8M	1.601
04/05/2026	-0,71%	-0,13	18,27	18,48	18,18	18,57	9M	1.674
30/04/2026	0,99%	0,18	18,40	18,17	18,17	18,44	6M	1.319
29/04/2026	-0,22%	-0,04	18,22	18,16	18,10	18,25	6M	1.295
28/04/2026	0,44%	0,08	18,26	18,16	18,06	18,26	12M	1.899
27/04/2026	-0,60%	-0,11	18,18	18,19	18,05	18,38	15M	2.134
24/04/2026	-0,38%	-0,07	18,29	18,22	18,17	18,34	9M	1.468
23/04/2026	0,44%	0,08	18,36	18,14	18,14	18,36	14M	1.864
22/04/2026	-0,38%	-0,07	18,28	18,21	18,12	18,28	8M	1.661
20/04/2026	-0,27%	-0,05	18,35	18,48	18,03	18,48	11M	1.738
17/04/2026	-0,38%	-0,07	18,40	18,41	18,30	18,56	8M	1.534
16/04/2026	-0,65%	-0,12	18,47	18,66	18,36	18,73	8M	1.741
15/04/2026	0,16%	0,03	18,59	18,56	18,55	18,76	8M	1.877
14/04/2026	0,43%	0,08	18,56	18,49	18,32	18,73	9M	1.673
13/04/2026	0,05%	0,01	18,48	18,47	18,31	18,57	21M	2.050
10/04/2026	1,76%	0,32	18,47	18,03	18,03	18,47	9M	1.165
09/04/2026	0,83%	0,15	18,15	18,03	17,95	18,15	15M	2.124
08/04/2026	-0,50%	-0,09	18,00	18,17	18,00	18,20	11M	2.771
07/04/2026	1,06%	0,19	18,09	17,93	17,80	18,09	7M	1.392
06/04/2026	-0,56%	-0,10	17,90	18,00	17,84	18,02	20M	1.996
02/04/2026	0,61%	0,11	18,00	17,80	17,80	18,17	10M	2.367
01/04/2026	-1,38%	-0,25	17,89	18,04	17,87	18,15	13M	2.849
31/03/2026	1,51%	0,27	18,14	17,88	17,84	18,14	19M	3.195
30/03/2026	-0,61%	-0,11	17,87	17,92	17,72	18,12	25M	2.569
27/03/2026	0,95%	0,17	17,98	17,71	17,71	17,98	13M	2.506
26/03/2026	-0,72%	-0,13	17,81	17,87	17,71	17,88	19M	3.003
25/03/2026	0,79%	0,14	17,94	17,80	17,73	17,95	23M	3.885
24/03/2026	0,28%	0,05	17,80	17,69	17,45	17,85	34M	5.965
23/03/2026	23,26%	3,35	17,75	17,81	17,61	18,25	161M	11.847
20/03/2026	-0,35%	-0,05	14,40	14,25	13,89	14,76	15M	5.333
19/03/2026	3,21%	0,45	14,45	13,89	13,45	14,45	8M	3.143
18/03/2026	2,04%	0,28	14,00	13,85	13,77	14,35	13M	5.999
17/03/2026	-3,58%	-0,51	13,72	14,16	13,63	14,39	14M	4.166
16/03/2026	1,57%	0,22	14,23	14,20	14,09	14,49	7M	2.337
13/03/2026	-0,36%	-0,05	14,01	14,37	13,87	14,37	9M	2.781
12/03/2026	-5,95%	-0,89	14,06	14,99	13,77	14,99	15M	4.065
11/03/2026	-0,27%	-0,04	14,95	14,75	14,65	15,12	9M	3.544
10/03/2026	2,67%	0,39	14,99	14,30	14,23	15,10	12M	3.108
09/03/2026	1,39%	0,20	14,60	14,21	13,81	14,60	10M	3.355
06/03/2026	2,86%	0,40	14,40	14,01	13,83	15,03	20M	6.904
05/03/2026	-2,85%	-0,41	14,00	14,40	13,65	14,45	16M	5.002
04/03/2026	7,94%	1,06	14,41	13,40	13,40	14,41	17M	5.585
03/03/2026	-4,51%	-0,63	13,35	13,33	13,02	13,67	19M	7.977
02/03/2026	5,59%	0,74	13,98	13,23	12,97	14,25	21M	7.288
27/02/2026	-2,50%	-0,34	13,24	13,28	13,16	13,51	14M	4.836
26/02/2026	0,97%	0,13	13,58	13,35	13,14	13,61	9M	3.057
25/02/2026	-2,89%	-0,40	13,45	13,85	13,04	13,85	16M	4.498
24/02/2026	2,44%	0,33	13,85	13,60	12,40	14,00	27M	8.292
23/02/2026	-14,65%	-2,32	13,52	15,75	12,14	15,76	79M	15.243
20/02/2026	-0,19%	-0,03	15,84	15,85	15,44	15,90	9M	1.905
19/02/2026	3,32%	0,51	15,87	15,20	15,20	16,03	12M	3.846
18/02/2026	-6,00%	-0,98	15,36	16,27	15,36	16,27	17M	5.271
13/02/2026	3,42%	0,54	16,34	15,79	15,50	16,38	19M	5.153
12/02/2026	-2,41%	-0,39	15,80	16,26	14,75	16,26	39M	8.919
11/02/2026	-1,88%	-0,31	16,19	16,50	15,28	16,59	31M	7.414
10/02/2026	1,73%	0,28	16,50	16,34	16,08	16,50	13M	4.067
09/02/2026	1,12%	0,18	16,22	16,31	15,85	16,42	21M	4.475
06/02/2026	0,56%	0,09	16,04	16,00	15,40	16,44	22M	5.390
05/02/2026	9,62%	1,40	15,95	14,68	14,56	16,24	42M	11.211
04/02/2026	-1,02%	-0,15	14,55	14,65	13,92	14,65	19M	4.066
03/02/2026	4,40%	0,62	14,70	14,10	14,07	14,70	13M	3.742
02/02/2026	-5,50%	-0,82	14,08	14,80	13,78	14,80	26M	6.862
30/01/2026	6,73%	0,94	14,90	13,97	13,84	14,95	22M	7.565
29/01/2026	-3,79%	-0,55	13,96	14,51	13,41	14,73	36M	10.852
28/01/2026	0,07%	0,01	14,51	14,75	13,92	14,94	31M	9.552
27/01/2026	-12,86%	-2,14	14,50	16,64	12,19	17,01	104M	17.562
26/01/2026	-4,48%	-0,78	16,64	17,56	15,81	17,60	54M	11.567
23/01/2026	-4,81%	-0,88	17,42	18,15	17,42	18,36	47M	8.644
22/01/2026	-0,44%	-0,08	18,30	18,20	18,00	18,41	25M	4.072
21/01/2026	1,66%	0,30	18,38	18,08	17,88	18,51	26M	4.599
20/01/2026	-	-	18,08	17,96	17,75	18,25	28M	5.738

Date,Open,High,Low,Close,Volume
03-Aug-26,18.61,18.75,18.59,18.65,4787382
31-Jul-26,18.31,18.60,18.31,18.60,7892787
30-Jul-26,18.32,18.52,18.15,18.39,6644972
29-Jul-26,18.05,18.26,17.90,18.26,5881097
28-Jul-26,18.15,18.24,17.96,18.10,4770389
27-Jul-26,18.11,18.20,18.05,18.06,3815564
24-Jul-26,18.10,18.18,18.04,18.14,4089415
23-Jul-26,17.99,18.14,17.98,18.14,5664426
22-Jul-26,18.01,18.26,18.00,18.09,6587174
21-Jul-26,17.81,18.22,17.81,18.05,18632847
20-Jul-26,17.92,17.94,17.85,17.89,2447611
17-Jul-26,17.81,17.91,17.78,17.89,1974475
16-Jul-26,17.72,17.92,17.72,17.88,3677788
15-Jul-26,17.86,17.89,17.63,17.83,3064646
14-Jul-26,17.86,17.88,17.77,17.81,2317211
13-Jul-26,17.91,17.94,17.81,17.85,3566639
10-Jul-26,18.03,18.07,17.90,17.91,3373869
09-Jul-26,17.86,18.02,17.86,17.90,5708746
08-Jul-26,17.78,17.98,17.72,17.87,6299182
07-Jul-26,17.77,17.89,17.70,17.79,4884366
06-Jul-26,17.77,17.80,17.68,17.75,4401672
03-Jul-26,17.79,17.97,17.75,17.86,9417290
02-Jul-26,17.66,17.95,17.49,17.75,12838937
01-Jul-26,17.80,17.93,17.58,17.80,9480045
30-Jun-26,17.70,17.95,17.62,17.95,10642443
29-Jun-26,17.63,17.95,17.50,17.82,11367337
26-Jun-26,17.57,17.70,17.49,17.70,4034069
25-Jun-26,17.66,17.79,17.50,17.57,4712335
24-Jun-26,17.40,17.63,17.39,17.57,4494709
23-Jun-26,17.26,17.50,17.15,17.50,2960852
22-Jun-26,17.50,17.50,17.26,17.26,7434346
19-Jun-26,17.45,17.53,17.38,17.40,5268157
18-Jun-26,17.49,17.58,17.45,17.55,3312392
17-Jun-26,17.47,17.65,17.40,17.50,20132138
16-Jun-26,17.67,17.80,17.27,17.44,10594201
15-Jun-26,17.85,17.89,17.64,17.76,7482410
12-Jun-26,17.73,17.88,17.73,17.82,3109265
11-Jun-26,17.71,17.89,17.67,17.85,4706027
10-Jun-26,17.76,17.79,17.60,17.74,5757964
09-Jun-26,17.96,17.99,17.69,17.80,9767759
08-Jun-26,17.99,18.06,17.92,17.93,7023501
05-Jun-26,18.06,18.07,17.88,17.99,5466367
03-Jun-26,18.02,18.08,17.92,18.04,5063526
02-Jun-26,18.16,18.16,17.97,18.05,9509329
01-Jun-26,18.24,18.24,17.81,18.20,8914046
29-May-26,18.05,18.46,17.78,18.15,14634141
28-May-26,17.76,18.06,17.71,18.01,11503470
27-May-26,17.63,17.92,17.63,17.78,8549579
26-May-26,17.60,17.73,17.43,17.73,6292619
25-May-26,17.32,17.60,17.17,17.56,17933191
22-May-26,17.58,17.58,17.19,17.30,8354659
21-May-26,17.49,17.70,17.43,17.58,4741064
20-May-26,17.46,17.77,17.46,17.55,7861089
19-May-26,17.56,17.61,17.35,17.49,6298590
18-May-26,17.62,17.76,17.62,17.68,3998859
15-May-26,17.62,17.87,17.51,17.72,7720360
14-May-26,17.75,17.86,17.55,17.83,8553511
13-May-26,18.24,18.26,17.50,17.75,29054591
12-May-26,18.20,18.34,18.20,18.20,6660393
11-May-26,18.22,18.33,18.10,18.20,10908001
08-May-26,18.29,18.37,18.23,18.27,7205050
07-May-26,18.33,18.43,18.27,18.33,8573664
06-May-26,18.29,18.39,18.20,18.39,5995242
05-May-26,18.18,18.37,18.18,18.27,8042213
04-May-26,18.48,18.57,18.18,18.27,8910695
30-Apr-26,18.17,18.44,18.17,18.40,6451474
29-Apr-26,18.16,18.25,18.10,18.22,6388042
28-Apr-26,18.16,18.26,18.06,18.26,11798625
27-Apr-26,18.19,18.38,18.05,18.18,15487510
24-Apr-26,18.22,18.34,18.17,18.29,9178960
23-Apr-26,18.14,18.36,18.14,18.36,13942825
22-Apr-26,18.21,18.28,18.12,18.28,7981342
20-Apr-26,18.48,18.48,18.03,18.35,10551263
17-Apr-26,18.41,18.56,18.30,18.40,7626619
16-Apr-26,18.66,18.73,18.36,18.47,8110910
15-Apr-26,18.56,18.76,18.55,18.59,7781092
14-Apr-26,18.49,18.73,18.32,18.56,9345757
13-Apr-26,18.47,18.57,18.31,18.48,20714674
10-Apr-26,18.03,18.47,18.03,18.47,8635621
09-Apr-26,18.03,18.15,17.95,18.15,15363602
08-Apr-26,18.17,18.20,18.00,18.00,10961826
07-Apr-26,17.93,18.09,17.80,18.09,6768085
06-Apr-26,18.00,18.02,17.84,17.90,20404284
02-Apr-26,17.80,18.17,17.80,18.00,10299688
01-Apr-26,18.04,18.15,17.87,17.89,13022127
31-Mar-26,17.88,18.14,17.84,18.14,18928758
30-Mar-26,17.92,18.12,17.72,17.87,25371630
27-Mar-26,17.71,17.98,17.71,17.98,12913063
26-Mar-26,17.87,17.88,17.71,17.81,19022647
25-Mar-26,17.80,17.95,17.73,17.94,22907160
24-Mar-26,17.69,17.85,17.45,17.80,34297414
23-Mar-26,17.81,18.25,17.61,17.75,160985309
20-Mar-26,14.25,14.76,13.89,14.40,14670762
19-Mar-26,13.89,14.45,13.45,14.45,7809010
18-Mar-26,13.85,14.35,13.77,14.00,13427846
17-Mar-26,14.16,14.39,13.63,13.72,13662829
16-Mar-26,14.20,14.49,14.09,14.23,7284052
13-Mar-26,14.37,14.37,13.87,14.01,8703625
12-Mar-26,14.99,14.99,13.77,14.06,14655132
11-Mar-26,14.75,15.12,14.65,14.95,9158253
10-Mar-26,14.30,15.10,14.23,14.99,11705079
09-Mar-26,14.21,14.60,13.81,14.60,9564182
06-Mar-26,14.01,15.03,13.83,14.40,20486705
05-Mar-26,14.40,14.45,13.65,14.00,15711123
04-Mar-26,13.40,14.41,13.40,14.41,16673568
03-Mar-26,13.33,13.67,13.02,13.35,18865672
02-Mar-26,13.23,14.25,12.97,13.98,21451022
27-Feb-26,13.28,13.51,13.16,13.24,14337245
26-Feb-26,13.35,13.61,13.14,13.58,8984608
25-Feb-26,13.85,13.85,13.04,13.45,16249429
24-Feb-26,13.60,14.00,12.40,13.85,27344338
23-Feb-26,15.75,15.76,12.14,13.52,79396154
20-Feb-26,15.85,15.90,15.44,15.84,8898924
19-Feb-26,15.20,16.03,15.20,15.87,12486428
18-Feb-26,16.27,16.27,15.36,15.36,16680077
13-Feb-26,15.79,16.38,15.50,16.34,18822086
12-Feb-26,16.26,16.26,14.75,15.80,38759991
11-Feb-26,16.50,16.59,15.28,16.19,30524396
10-Feb-26,16.34,16.50,16.08,16.50,13370902
09-Feb-26,16.31,16.42,15.85,16.22,21139021
06-Feb-26,16.00,16.44,15.40,16.04,21872798
05-Feb-26,14.68,16.24,14.56,15.95,42100226
04-Feb-26,14.65,14.65,13.92,14.55,18693078
03-Feb-26,14.10,14.70,14.07,14.70,12877869
02-Feb-26,14.80,14.80,13.78,14.08,25900004
30-Jan-26,13.97,14.95,13.84,14.90,21702474
29-Jan-26,14.51,14.73,13.41,13.96,35910840
28-Jan-26,14.75,14.94,13.92,14.51,30836150
27-Jan-26,16.64,17.01,12.19,14.50,103644184
26-Jan-26,17.56,17.60,15.81,16.64,54423844
23-Jan-26,18.15,18.36,17.42,17.42,47042504
22-Jan-26,18.20,18.41,18.00,18.30,24833546
21-Jan-26,18.08,18.51,17.88,18.38,26161134
20-Jan-26,17.96,18.25,17.75,18.08,27522012

*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