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
30/10/2026	0,46%	0,09	19,46	19,27	19,22	19,46	8M	1.332
29/10/2026	-0,05%	-0,01	19,37	19,35	19,29	19,42	10M	1.784
28/10/2026	-0,10%	-0,02	19,38	19,39	19,26	19,41	11M	2.072
27/10/2026	0,62%	0,12	19,40	19,32	19,05	19,42	20M	3.047
26/10/2026	0,21%	0,04	19,28	18,80	18,38	19,28	23M	3.451
23/10/2026	-0,16%	-0,03	19,24	19,34	19,21	19,34	6M	1.108
22/10/2026	-0,16%	-0,03	19,27	19,21	19,11	19,27	13M	2.793
21/10/2026	-0,41%	-0,08	19,30	19,40	19,24	19,43	11M	1.579
20/10/2026	-0,10%	-0,02	19,38	19,45	19,37	19,49	9M	2.233
19/10/2026	0,00%	0,00	19,40	19,43	19,35	19,45	6M	1.067
16/10/2026	0,31%	0,06	19,40	19,36	19,26	19,40	5M	1.031
15/10/2026	0,26%	0,05	19,34	19,22	19,20	19,37	17M	2.195
14/10/2026	0,00%	0,00	19,29	19,29	19,04	19,36	32M	2.910
13/10/2026	-0,77%	-0,15	19,29	19,43	19,23	19,45	46M	1.985
09/10/2026	0,36%	0,07	19,44	19,31	19,27	19,44	10M	2.535
08/10/2026	0,00%	0,00	19,37	19,42	19,24	19,42	10M	2.671
07/10/2026	0,10%	0,02	19,37	19,35	19,21	19,40	9M	2.491
06/10/2026	0,52%	0,10	19,35	19,23	19,22	19,49	11M	2.698
05/10/2026	-0,16%	-0,03	19,25	19,36	19,09	19,49	20M	2.885
02/10/2026	-1,13%	-0,22	19,28	19,68	19,01	19,68	27M	3.046
01/10/2026	0,26%	0,05	19,50	19,55	19,39	19,73	18M	2.899
30/09/2026	0,67%	0,13	19,45	19,39	19,28	19,51	40M	1.882
29/09/2026	0,94%	0,18	19,32	19,14	19,11	19,32	7M	1.335
28/09/2026	-0,73%	-0,14	19,14	19,23	18,94	19,43	21M	1.915
25/09/2026	0,10%	0,02	19,28	19,36	19,21	19,36	6M	1.393
24/09/2026	-0,36%	-0,07	19,26	19,28	19,20	19,35	10M	1.503
23/09/2026	-0,10%	-0,02	19,33	19,29	19,22	19,44	8M	1.386
22/09/2026	0,00%	0,00	19,35	19,31	19,27	19,45	5M	1.002
21/09/2026	-0,46%	-0,09	19,35	19,57	19,35	19,57	9M	1.564
18/09/2026	0,21%	0,04	19,44	19,32	19,30	19,51	5M	1.010
17/09/2026	-0,26%	-0,05	19,40	19,47	19,40	19,57	5M	1.118
16/09/2026	0,00%	0,00	19,45	19,37	19,32	19,54	6M	1.144
15/09/2026	0,26%	0,05	19,45	19,45	19,31	19,46	6M	1.340
14/09/2026	0,52%	0,10	19,40	19,33	19,16	19,59	24M	2.164
11/09/2026	0,68%	0,13	19,30	19,15	19,03	19,44	25M	2.946
10/09/2026	0,79%	0,15	19,17	18,96	18,96	19,22	22M	4.360
09/09/2026	0,74%	0,14	19,02	18,78	18,78	19,07	10M	1.515
08/09/2026	0,16%	0,03	18,88	18,94	18,74	18,95	8M	1.147
04/09/2026	-0,48%	-0,09	18,85	18,90	18,67	18,96	9M	1.475
03/09/2026	0,48%	0,09	18,94	18,93	18,81	18,98	7M	1.409
02/09/2026	-0,79%	-0,15	18,85	19,04	18,82	19,06	16M	2.411
01/09/2026	0,53%	0,10	19,00	18,78	18,77	19,00	13M	1.232
31/08/2026	1,61%	0,30	18,90	18,60	18,51	18,90	9M	1.537
28/08/2026	0,54%	0,10	18,60	18,40	18,40	18,71	11M	1.893
27/08/2026	0,05%	0,01	18,50	18,51	18,15	18,72	17M	2.840
26/08/2026	-2,68%	-0,51	18,49	18,70	18,15	18,71	20M	3.264
25/08/2026	1,12%	0,21	19,00	18,79	18,65	19,00	9M	1.461
24/08/2026	-0,58%	-0,11	18,79	18,83	18,77	18,94	9M	1.276
21/08/2026	-0,26%	-0,05	18,90	18,90	18,81	18,98	7M	1.026
20/08/2026	0,11%	0,02	18,95	18,86	18,85	19,02	9M	1.388
19/08/2026	0,32%	0,06	18,93	18,80	18,80	19,04	8M	1.399
18/08/2026	0,43%	0,08	18,87	18,84	18,67	18,88	8M	1.411
17/08/2026	-0,74%	-0,14	18,79	18,85	18,52	18,87	31M	2.236
14/08/2026	0,32%	0,06	18,93	18,90	18,75	18,93	7M	1.299
13/08/2026	0,75%	0,14	18,87	18,63	18,60	18,87	22M	1.655
12/08/2026	0,70%	0,13	18,73	18,53	18,42	18,73	6M	1.074
11/08/2026	-0,48%	-0,09	18,60	18,59	18,47	18,73	9M	1.381
10/08/2026	0,21%	0,04	18,69	18,55	18,49	18,71	6M	890
07/08/2026	0,00%	0,00	18,65	18,58	18,52	18,65	4M	749
06/08/2026	0,38%	0,07	18,65	18,48	18,44	18,74	7M	2.193
05/08/2026	0,27%	0,05	18,58	18,52	18,32	18,61	6M	924
04/08/2026	-0,64%	-0,12	18,53	18,65	18,34	19,19	6M	1.298
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	-	-	18,28	18,21	18,12	18,28	8M	1.661

Date,Open,High,Low,Close,Volume
30-Oct-26,19.27,19.46,19.22,19.46,7767026
29-Oct-26,19.35,19.42,19.29,19.37,9542316
28-Oct-26,19.39,19.41,19.26,19.38,10504520
27-Oct-26,19.32,19.42,19.05,19.40,19937488
26-Oct-26,18.80,19.28,18.38,19.28,22904040
23-Oct-26,19.34,19.34,19.21,19.24,6324536
22-Oct-26,19.21,19.27,19.11,19.27,12750002
21-Oct-26,19.40,19.43,19.24,19.30,10876639
20-Oct-26,19.45,19.49,19.37,19.38,8698728
19-Oct-26,19.43,19.45,19.35,19.40,5580569
16-Oct-26,19.36,19.40,19.26,19.40,4733258
15-Oct-26,19.22,19.37,19.20,19.34,17135480
14-Oct-26,19.29,19.36,19.04,19.29,31812301
13-Oct-26,19.43,19.45,19.23,19.29,46428376
09-Oct-26,19.31,19.44,19.27,19.44,9860670
08-Oct-26,19.42,19.42,19.24,19.37,10052745
07-Oct-26,19.35,19.40,19.21,19.37,8705280
06-Oct-26,19.23,19.49,19.22,19.35,10662874
05-Oct-26,19.36,19.49,19.09,19.25,20286545
02-Oct-26,19.68,19.68,19.01,19.28,27419720
01-Oct-26,19.55,19.73,19.39,19.50,18488580
30-Sep-26,19.39,19.51,19.28,19.45,40306203
29-Sep-26,19.14,19.32,19.11,19.32,7330837
28-Sep-26,19.23,19.43,18.94,19.14,21369018
25-Sep-26,19.36,19.36,19.21,19.28,5609627
24-Sep-26,19.28,19.35,19.20,19.26,9966527
23-Sep-26,19.29,19.44,19.22,19.33,8182198
22-Sep-26,19.31,19.45,19.27,19.35,5013545
21-Sep-26,19.57,19.57,19.35,19.35,8607345
18-Sep-26,19.32,19.51,19.30,19.44,4717657
17-Sep-26,19.47,19.57,19.40,19.40,4626516
16-Sep-26,19.37,19.54,19.32,19.45,5656802
15-Sep-26,19.45,19.46,19.31,19.45,5935725
14-Sep-26,19.33,19.59,19.16,19.40,23636798
11-Sep-26,19.15,19.44,19.03,19.30,25194386
10-Sep-26,18.96,19.22,18.96,19.17,22180063
09-Sep-26,18.78,19.07,18.78,19.02,9554977
08-Sep-26,18.94,18.95,18.74,18.88,7850397
04-Sep-26,18.90,18.96,18.67,18.85,9209964
03-Sep-26,18.93,18.98,18.81,18.94,7455197
02-Sep-26,19.04,19.06,18.82,18.85,16296886
01-Sep-26,18.78,19.00,18.77,19.00,13343137
31-Aug-26,18.60,18.90,18.51,18.90,9205815
28-Aug-26,18.40,18.71,18.40,18.60,11054106
27-Aug-26,18.51,18.72,18.15,18.50,16750657
26-Aug-26,18.70,18.71,18.15,18.49,20047662
25-Aug-26,18.79,19.00,18.65,19.00,8700846
24-Aug-26,18.83,18.94,18.77,18.79,8715478
21-Aug-26,18.90,18.98,18.81,18.90,7384892
20-Aug-26,18.86,19.02,18.85,18.95,8964933
19-Aug-26,18.80,19.04,18.80,18.93,8489157
18-Aug-26,18.84,18.88,18.67,18.87,7881513
17-Aug-26,18.85,18.87,18.52,18.79,30843061
14-Aug-26,18.90,18.93,18.75,18.93,6545831
13-Aug-26,18.63,18.87,18.60,18.87,22170948
12-Aug-26,18.53,18.73,18.42,18.73,6271950
11-Aug-26,18.59,18.73,18.47,18.60,8610240
10-Aug-26,18.55,18.71,18.49,18.69,6180554
07-Aug-26,18.58,18.65,18.52,18.65,3838085
06-Aug-26,18.48,18.74,18.44,18.65,6936190
05-Aug-26,18.52,18.61,18.32,18.58,5852881
04-Aug-26,18.65,19.19,18.34,18.53,5510599
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

*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