Skip to main content
Desktop S.A. (BVMF:DESK3)
Brazil flag Brazil · Delayed Price · Currency is BRL
18.13
-0.13 (-0.71%)
Last updated: Apr 29, 2026, 1:19 PM GMT-3

Desktop Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.1618.2618.0618.2618.260.44%649,200
Apr 27, 202618.1918.3818.0518.1818.18-0.60%853,300
Apr 24, 202618.2218.3418.1718.2918.29-0.38%500,500
Apr 23, 202618.1418.3618.1418.3618.360.44%761,000
Apr 22, 202618.2118.2818.1218.2818.28-0.38%438,100
Apr 20, 202618.4818.4818.0318.3518.35-0.27%577,300
Apr 17, 202618.4118.5618.3018.4018.40-0.38%414,900
Apr 16, 202618.6618.7318.3618.4718.47-0.65%438,000
Apr 15, 202618.5618.7618.5518.5918.590.16%417,800
Apr 14, 202618.4918.7318.3218.5618.560.43%504,000
Apr 13, 202618.4718.5718.3118.4818.480.05%1,123,500
Apr 10, 202618.0318.4718.0318.4718.471.76%471,900
Apr 9, 202618.0318.1517.9518.1518.150.83%851,300
Apr 8, 202618.1718.2018.0018.0018.00-0.50%606,200
Apr 7, 202617.9318.0917.8018.0918.091.06%374,800
Apr 6, 202618.0018.0217.8417.9017.90-0.56%1,137,300
Apr 2, 202617.8018.1717.8018.0018.000.61%571,200
Apr 1, 202618.0418.1517.8717.8917.89-1.38%724,900
Mar 31, 202617.8818.1417.8418.1418.141.51%1,050,100
Mar 30, 202617.9218.1217.7217.8717.87-0.61%1,423,300
Mar 27, 202617.7117.9817.7117.9817.980.95%722,300
Mar 26, 202617.8717.8817.7117.8117.81-0.72%1,062,800
Mar 25, 202617.8017.9517.7317.9417.940.79%1,282,500
Mar 24, 202617.6917.8517.4517.8017.800.28%1,933,500
Mar 23, 202617.8118.2517.6117.7517.7523.26%9,010,200
Mar 20, 202614.2514.7613.8914.4014.40-0.35%1,002,700
Mar 19, 202613.8914.4513.4514.4514.453.21%555,700
Mar 18, 202613.8514.3513.7714.0014.002.04%954,400
Mar 17, 202614.1614.3913.6313.7213.72-3.58%975,800
Mar 16, 202614.2014.4914.0914.2314.231.57%508,000
Mar 13, 202614.3714.3713.8714.0114.01-0.36%618,500
Mar 12, 202614.9914.9913.7714.0614.06-5.95%1,026,100
Mar 11, 202614.7515.1214.6514.9514.95-0.27%615,200
Mar 10, 202614.3015.1014.2314.9914.992.67%780,800
Mar 9, 202614.2114.6013.8114.6014.601.39%669,900
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