Skip to main content
logo
Desktop S.A. (BVMF:DESK3)
Brazil flag Brazil · Delayed Price · Currency is BRL
18.13
-0.01 (-0.06%)
At close: Jul 27, 2026

Desktop Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202618.1018.1818.0418.1418.14-225,700
Jul 23, 202617.9918.1417.9818.1418.140.28%312,900
Jul 22, 202618.0118.2618.0018.0918.090.22%363,900
Jul 21, 202617.8118.2217.8118.0518.050.89%1,033,700
Jul 20, 202617.9217.9417.8517.8917.89-136,800
Jul 17, 202617.8117.9117.7817.8917.890.06%110,600
Jul 16, 202617.7217.9217.7217.8817.880.28%205,600
Jul 15, 202617.8617.8917.6317.8317.830.11%172,300
Jul 14, 202617.8617.8817.7717.8117.81-0.22%129,900
Jul 13, 202617.9117.9417.8117.8517.85-0.34%198,200
Jul 10, 202618.0318.0717.9017.9117.910.06%187,800
Jul 9, 202617.8618.0217.8617.9017.900.17%318,500
Jul 8, 202617.7817.9817.7217.8717.870.45%353,000
Jul 7, 202617.7717.8917.7017.7917.790.23%273,900
Jul 6, 202617.7717.8017.6817.7517.75-0.62%248,000
Jul 3, 202617.7917.9717.7517.8617.860.62%527,500
Jul 2, 202617.6617.9517.4917.7517.75-0.28%723,800
Jul 1, 202617.8017.9317.5817.8017.80-0.84%533,100
Jun 30, 202617.7017.9517.6217.9517.950.73%597,500
Jun 29, 202617.6317.9517.5017.8217.820.68%638,900
Jun 26, 202617.5717.7017.4917.7017.700.74%228,600
Jun 25, 202617.6617.7917.5017.5717.57-267,600
Jun 24, 202617.4017.6317.3917.5717.570.40%255,600
Jun 23, 202617.2617.5017.1517.5017.501.39%170,200
Jun 22, 202617.5017.5017.2617.2617.26-0.80%428,100
Jun 19, 202617.4517.5317.3817.4017.40-0.85%302,400
Jun 18, 202617.4917.5817.4517.5517.550.29%188,900
Jun 17, 202617.4717.6517.4017.5017.500.34%1,150,600
Jun 16, 202617.6717.8017.2717.4417.44-1.80%604,900
Jun 15, 202617.8517.8917.6417.7617.76-0.34%421,800
Jun 12, 202617.7317.8817.7317.8217.82-0.17%174,400
Jun 11, 202617.7117.8917.6717.8517.850.62%264,500
Jun 10, 202617.7617.7917.6017.7417.74-0.34%322,900
Jun 9, 202617.9617.9917.6917.8017.80-0.73%547,500
Jun 8, 202617.9918.0617.9217.9317.93-0.33%389,100
Jun 5, 202618.0618.0717.8817.9917.99-0.28%303,100
Jun 3, 202618.0218.0817.9218.0418.04-0.06%281,100
Jun 2, 202618.1618.1617.9718.0518.05-0.82%526,700
Jun 1, 202618.2418.2417.8118.2018.200.28%492,200
May 29, 202618.0518.4617.7818.1518.150.78%808,700
May 28, 202617.7618.0617.7118.0118.011.29%639,700
May 27, 202617.6317.9217.6317.7817.780.28%475,500
May 26, 202617.6017.7317.4317.7317.730.97%356,100
May 25, 202617.3217.6017.1717.5617.561.50%1,030,800
May 22, 202617.5817.5817.1917.3017.30-1.59%481,400
May 21, 202617.4917.7017.4317.5817.580.17%269,600
May 20, 202617.4617.7717.4617.5517.550.34%445,400
May 19, 202617.5617.6117.3517.4917.49-1.07%360,000
May 18, 202617.6217.7617.6217.6817.68-0.23%225,000
May 15, 202617.6217.8717.5117.7217.72-0.62%435,500