Skip to main content
Desktop S.A. (BVMF:DESK3)
Brazil flag Brazil · Delayed Price · Currency is BRL
15.36
-0.57 (-3.58%)
At close: Dec 5, 2025

Desktop Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.1016.1014.7215.3615.36-3.58%1,651,400
Dec 4, 202516.7316.8315.8715.9315.93-4.78%688,100
Dec 3, 202516.5016.7916.4816.7316.731.39%295,300
Dec 2, 202516.5016.5316.1516.5016.500.43%616,300
Dec 1, 202516.4616.5415.8816.4316.43-0.42%1,800,200
Nov 28, 202516.8216.9515.5516.5016.50-1.96%1,776,500
Nov 27, 202516.8617.0816.6216.8316.83-0.18%362,700
Nov 26, 202516.4417.1016.3816.8616.862.80%928,500
Nov 25, 202516.6116.9016.0216.4016.40-1.03%794,500
Nov 24, 202515.8516.6115.8516.5716.574.15%1,246,100
Nov 21, 202515.9015.9115.5015.9115.910.32%527,600
Nov 19, 202515.7415.8615.5215.8615.860.76%416,700
Nov 18, 202515.1015.8215.0715.7415.744.10%556,600
Nov 17, 202515.0815.1414.7715.1215.12-1,629,400
Nov 14, 202515.8915.8914.9515.1215.12-4.85%1,504,700
Nov 13, 202515.4216.0215.2115.8915.893.11%956,200
Nov 12, 202515.4515.7315.3915.4115.41-1.15%858,400
Nov 11, 202515.9015.9015.4515.5915.59-1.95%1,229,900
Nov 10, 202515.7016.0715.4415.9015.900.32%960,800
Nov 7, 202516.0016.1715.3315.8515.85-1.86%856,400
Nov 6, 202515.8016.1515.5716.1516.152.93%881,500
Nov 5, 202515.3515.9815.2615.6915.692.89%2,117,300
Nov 4, 202514.7515.5514.7415.2515.253.32%1,377,600
Nov 3, 202515.3015.5014.5214.7614.76-3.53%1,077,400
Oct 31, 202515.8915.8913.9015.3015.30-4.02%2,252,600
Oct 30, 202515.7916.1015.6815.9415.941.08%1,111,700
Oct 29, 202515.4915.8515.2415.7715.772.40%727,500
Oct 28, 202515.0815.4315.0815.4015.400.65%550,100
Oct 27, 202515.3015.3514.9815.3015.300.66%1,222,200
Oct 24, 202515.2015.3614.7515.2015.20-0.33%604,800
Oct 23, 202515.9515.9515.0015.2515.2512.55%1,594,600
Oct 22, 202511.7213.6011.6713.5513.5515.81%2,165,200
Oct 21, 202515.9716.0111.4911.7011.70-26.42%4,187,600
Oct 20, 202515.0516.0015.0515.9015.904.95%1,312,100
Oct 17, 202514.7215.7414.7215.1515.151.95%867,500
Oct 16, 202514.3115.0814.0314.8614.863.99%2,241,900
Oct 15, 202513.0014.2913.0014.2914.299.08%741,700
Oct 14, 202512.9813.4312.8613.1013.100.92%1,386,100
Oct 13, 202513.1013.1012.7712.9812.98-0.08%292,100
Oct 10, 202512.7713.1012.5112.9912.992.28%421,000
Oct 9, 202512.5013.1012.3612.7012.702.25%852,700
Oct 8, 202511.5012.5811.4512.4212.429.91%1,566,400
Oct 7, 202510.1211.969.9811.3011.309.71%1,503,500
Oct 6, 202510.3810.449.9210.3010.30-414,800
Oct 3, 202510.2410.5010.2210.3010.30-0.39%888,000
Oct 2, 202510.4010.4810.1510.3410.340.39%409,300
Oct 1, 202510.2510.7210.2010.3010.300.98%778,100
Sep 30, 202510.4510.4810.0610.2010.20-1.73%299,200
Sep 29, 202510.3810.6710.3110.3810.38-0.19%429,700
Sep 26, 202510.3610.6010.2110.4010.40-275,600
Sep 25, 202510.2110.869.9510.4010.401.56%433,300
Sep 24, 202510.2110.7110.1110.2410.24-1.06%386,200
Sep 23, 20259.9410.499.9410.3510.353.92%635,200
Sep 22, 20259.7710.319.589.969.962.15%540,200
Sep 19, 20259.009.788.849.759.757.97%456,600
Sep 18, 20258.309.038.229.039.038.80%508,100
Sep 17, 20258.158.398.078.308.301.84%105,800
Sep 16, 20258.128.218.008.158.150.74%122,700
Sep 15, 20258.008.258.008.098.091.12%113,800
Sep 12, 20257.978.107.968.008.00-1.11%51,100
Sep 11, 20258.028.277.978.098.090.87%142,300
Sep 10, 20258.108.107.748.028.02-0.50%447,000
Sep 9, 20258.108.278.028.068.06-0.37%58,800
Sep 8, 20258.458.468.098.098.09-4.15%101,400
Sep 5, 20258.308.538.298.448.441.81%116,500
Sep 4, 20258.218.408.148.298.291.22%62,200
Sep 3, 20258.118.308.118.198.19-0.24%125,700
Sep 2, 20258.448.518.128.218.21-2.73%207,500
Sep 1, 20258.508.658.248.448.44-0.94%208,300
Aug 29, 20258.398.528.208.528.521.55%131,900
Aug 28, 20257.988.407.968.398.395.27%186,400
Aug 27, 20257.888.007.837.977.970.63%154,300
Aug 26, 20258.008.247.737.927.92-1.00%277,200
Aug 25, 20258.078.357.978.008.00-2.91%251,000
Aug 22, 20258.008.308.008.248.242.87%95,000
Aug 21, 20258.088.087.888.018.01-0.50%63,300
Aug 20, 20258.108.107.878.058.050.63%68,700
Aug 19, 20258.168.188.008.008.00-1.96%88,700
Aug 18, 20257.828.297.828.168.164.35%129,600
Aug 15, 20257.727.827.707.827.820.26%55,100
Aug 14, 20257.657.877.627.807.801.04%81,300
Aug 13, 20257.737.757.527.727.72-0.39%196,100
Aug 12, 20257.817.927.707.757.750.39%109,900
Aug 11, 20257.887.937.667.727.72-2.03%107,200
Aug 8, 20258.158.177.887.887.88-2.60%67,100
Aug 7, 20257.968.227.858.098.091.63%174,800
Aug 6, 20257.988.137.947.967.96-0.62%86,700
Aug 5, 20258.028.107.988.018.01-0.37%68,400
Aug 4, 20258.218.268.048.048.04-0.99%71,400
Aug 1, 20258.158.267.808.128.12-1.22%940,800
Jul 31, 20258.278.278.088.228.22-0.60%880,400
Jul 30, 20258.118.368.078.278.271.85%138,400
Jul 29, 20258.128.288.128.128.120.12%131,700
Jul 28, 20258.238.268.098.118.11-0.86%185,000
Jul 25, 20258.168.278.148.188.180.37%91,300
Jul 24, 20258.208.318.148.158.15-1.33%46,400
Jul 23, 20258.128.368.108.268.261.98%74,900
Jul 22, 20258.278.348.108.108.10-1.70%99,400
Jul 21, 20258.288.388.138.248.241.48%87,300
Jul 18, 20258.568.568.128.128.12-5.36%142,800