Skip to main content
Desktop S.A. (BVMF:DESK3)
Brazil flag Brazil · Delayed Price · Currency is BRL
14.22
-0.18 (-1.25%)
Last updated: Mar 9, 2026, 4:08 PM GMT-3

Desktop Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.0115.0313.8314.4014.402.86%1,429,100
Mar 5, 202614.4014.4513.6514.0014.00-2.85%1,128,600
Mar 4, 202613.4014.4113.4014.4114.417.94%1,178,100
Mar 3, 202613.3313.6713.0213.3513.35-4.51%1,412,200
Mar 2, 202613.2314.2512.9713.9813.985.59%1,547,900
Feb 27, 202613.2813.5113.1613.2413.24-2.50%1,077,200
Feb 26, 202613.3513.6113.1413.5813.580.97%668,000
Feb 25, 202613.8513.8513.0413.4513.45-2.89%1,223,800
Feb 24, 202613.6014.0012.4013.8513.852.44%2,064,400
Feb 23, 202615.7515.7612.1413.5213.52-14.65%5,742,000
Feb 20, 202615.8515.9015.4415.8415.84-0.19%558,600
Feb 19, 202615.2016.0315.2015.8715.873.32%792,300
Feb 18, 202616.2716.2715.3615.3615.36-6.00%1,073,300
Feb 13, 202615.7916.3815.5016.3416.343.42%1,190,100
Feb 12, 202616.2616.2614.7515.8015.80-2.41%2,523,900
Feb 11, 202616.5016.5915.2816.1916.19-1.88%1,895,500
Feb 10, 202616.3416.5016.0816.5016.501.73%819,600
Feb 9, 202616.3116.4215.8516.2216.221.12%1,307,300
Feb 6, 202616.0016.4415.4016.0416.040.56%1,372,700
Feb 5, 202614.6816.2414.5615.9515.959.62%2,691,300
Feb 4, 202614.6514.6513.9214.5514.55-1.02%1,306,800
Feb 3, 202614.1014.7014.0714.7014.704.40%892,400
Feb 2, 202614.8014.8013.7814.0814.08-5.50%1,836,900
Jan 30, 202613.9714.9513.8414.9014.906.73%1,508,500
Jan 29, 202614.5114.7313.4113.9613.96-3.79%2,574,800
Jan 28, 202614.7514.9413.9214.5114.510.07%2,148,500
Jan 27, 202616.6417.0112.1914.5014.50-12.86%7,208,500
Jan 26, 202617.5617.6015.8116.6416.64-4.48%3,304,000
Jan 23, 202618.1518.3617.4217.4217.42-4.81%2,639,100
Jan 22, 202618.2018.4118.0018.3018.30-0.44%1,358,400
Jan 21, 202618.0818.5117.8818.3818.381.66%1,431,100
Jan 20, 202617.9618.2517.7518.0818.080.44%1,525,900
Jan 19, 202617.6218.0017.6218.0018.001.12%1,290,000
Jan 16, 202617.7617.8617.2817.8017.80-0.34%932,300
Jan 15, 202617.5217.9617.3617.8617.861.59%727,500
Jan 14, 202617.6018.0217.5317.5817.58-0.96%912,600
Jan 13, 202617.9417.9417.2317.7517.75-1.39%1,100,700
Jan 12, 202618.0018.1317.4318.0018.000.56%788,900
Jan 9, 202617.5018.0217.4817.9017.902.29%1,576,900
Jan 8, 202616.9517.5916.9217.5017.503.12%1,254,100
Jan 7, 202617.1417.1416.9016.9716.97-1.11%1,051,800
Jan 6, 202617.1617.1716.5117.1617.16-0.23%995,900
Jan 5, 202616.8217.3516.6217.2017.202.14%1,364,200
Jan 2, 202617.0917.1316.7116.8416.84-1.46%751,700
Dec 30, 202516.9317.0916.5217.0917.090.95%1,233,700
Dec 29, 202517.3117.3116.7516.9316.93-1.23%776,400
Dec 26, 202516.6617.4316.5717.1417.141.48%1,141,000
Dec 23, 202516.8417.0716.6416.8916.890.54%645,200
Dec 22, 202516.1216.9316.1216.8016.801.45%1,056,500
Dec 19, 202516.9516.9516.3516.5616.56-0.84%612,400
Dec 18, 202516.6917.1516.3016.7016.600.91%1,068,200
Dec 17, 202516.6916.6916.1616.5516.45-0.84%578,400
Dec 16, 202515.7416.6915.6216.6916.595.10%1,941,000
Dec 15, 202515.8315.9915.5615.8815.78-0.19%698,200
Dec 12, 202515.6015.9715.4515.9115.812.25%563,900
Dec 11, 202515.9215.9215.5615.5615.46-1.39%250,700
Dec 10, 202515.3315.9315.1515.7815.684.50%662,800
Dec 9, 202514.8915.3114.3915.1015.011.27%1,519,800
Dec 8, 202515.2115.4314.8914.9114.82-2.93%535,500
Dec 5, 202516.1016.1014.7215.3615.27-3.58%1,651,400
Dec 4, 202516.7316.8315.8715.9315.83-4.78%688,100
Dec 3, 202516.5016.7916.4816.7316.631.39%295,300
Dec 2, 202516.5016.5316.1516.5016.400.43%616,300
Dec 1, 202516.4616.5415.8816.4316.33-0.42%1,800,200
Nov 28, 202516.8216.9515.5516.5016.40-1.96%1,776,500
Nov 27, 202516.8617.0816.6216.8316.73-0.18%362,700
Nov 26, 202516.4417.1016.3816.8616.762.80%928,500
Nov 25, 202516.6116.9016.0216.4016.30-1.03%794,500
Nov 24, 202515.8516.6115.8516.5716.474.15%1,246,100
Nov 21, 202515.9015.9115.5015.9115.810.32%527,600
Nov 19, 202515.7415.8615.5215.8615.760.76%416,700
Nov 18, 202515.1015.8215.0715.7415.644.10%556,600
Nov 17, 202515.0815.1414.7715.1215.03-1,629,400
Nov 14, 202515.8915.8914.9515.1215.03-4.85%1,504,700
Nov 13, 202515.4216.0215.2115.8915.793.11%956,200
Nov 12, 202515.4515.7315.3915.4115.32-1.15%858,400
Nov 11, 202515.9015.9015.4515.5915.49-1.95%1,229,900
Nov 10, 202515.7016.0715.4415.9015.800.32%960,800
Nov 7, 202516.0016.1715.3315.8515.75-1.86%856,400
Nov 6, 202515.8016.1515.5716.1516.052.93%881,500
Nov 5, 202515.3515.9815.2615.6915.592.89%2,117,300
Nov 4, 202514.7515.5514.7415.2515.163.32%1,377,600
Nov 3, 202515.3015.5014.5214.7614.67-3.53%1,077,400
Oct 31, 202515.8915.8913.9015.3015.21-4.02%2,252,600
Oct 30, 202515.7916.1015.6815.9415.841.08%1,111,700
Oct 29, 202515.4915.8515.2415.7715.672.40%727,500
Oct 28, 202515.0815.4315.0815.4015.310.65%550,100
Oct 27, 202515.3015.3514.9815.3015.210.66%1,222,200
Oct 24, 202515.2015.3614.7515.2015.11-0.33%604,800
Oct 23, 202515.9515.9515.0015.2515.1612.55%1,594,600
Oct 22, 202511.7213.6011.6713.5513.4715.81%2,165,200
Oct 21, 202515.9716.0111.4911.7011.63-26.42%4,187,600
Oct 20, 202515.0516.0015.0515.9015.804.95%1,312,100
Oct 17, 202514.7215.7414.7215.1515.061.95%867,500
Oct 16, 202514.3115.0814.0314.8614.773.99%2,241,900
Oct 15, 202513.0014.2913.0014.2914.209.08%741,700
Oct 14, 202512.9813.4312.8613.1013.020.92%1,386,100
Oct 13, 202513.1013.1012.7712.9812.90-0.08%292,100
Oct 10, 202512.7713.1012.5112.9912.912.28%421,000
Oct 9, 202512.5013.1012.3612.7012.622.25%852,700