Skip to main content
logo
Desktop S.A. (BVMF:DESK3)
Brazil flag Brazil · Delayed Price · Currency is BRL
18.93
+0.06 (0.32%)
At close: Aug 19, 2026

Desktop Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 19, 202618.8019.0418.8018.9318.930.32%448,500
Aug 18, 202618.8418.8818.6718.8718.870.43%418,700
Aug 17, 202618.8518.8718.5218.7918.79-0.74%1,651,500
Aug 14, 202618.9018.9318.7518.9318.930.32%347,200
Aug 13, 202618.6318.8718.6018.8718.870.75%1,180,400
Aug 12, 202618.5318.7318.4218.7318.730.70%334,500
Aug 11, 202618.5918.7318.4718.6018.60-0.48%453,800
Aug 10, 202618.5518.7118.4918.6918.690.21%331,400
Aug 7, 202618.5818.6518.5218.6518.65-206,300
Aug 6, 202618.4818.7418.4418.6518.650.38%372,500
Aug 5, 202618.5218.6118.3218.5818.580.27%314,200
Aug 4, 202618.6519.1918.3418.5318.53-0.64%298,300
Aug 3, 202618.6118.7518.5918.6518.650.27%256,400
Jul 31, 202618.3118.6018.3118.6018.601.14%425,800
Jul 30, 202618.3218.5218.1518.3918.390.71%361,400
Jul 29, 202618.0518.2617.9018.2618.260.88%325,900
Jul 28, 202618.1518.2417.9618.1018.100.22%260,300
Jul 27, 202618.1118.2018.0518.0618.06-0.44%210,800
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