Italia markets closed

Desktop S.A. (DESK3.SA)

São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
15,30-0,38 (-2,42%)
Alla chiusura: 05:07PM BRT
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202415,4716,0014,8015,3015,30613.600
27 giu 202414,5715,7414,0015,6815,68608.900
26 giu 202414,3515,3114,2514,6414,64727.900
25 giu 202414,7015,6314,6915,0015,00297.300
24 giu 202414,6615,0014,6014,8514,85306.300
21 giu 202414,2114,8514,1214,7914,79216.800
20 giu 202414,6215,0414,4414,6014,60127.400
19 giu 202414,4414,7214,2914,7214,7292.900
18 giu 202414,6014,7114,3614,5814,58271.600
17 giu 202415,1815,5714,6414,7314,73254.200
14 giu 202415,0615,4515,0115,3115,31186.100
13 giu 202415,1515,5014,9515,1315,13139.100
12 giu 202415,5415,6715,0515,3915,39219.100
11 giu 202415,1015,7415,0215,7415,74139.600
10 giu 202415,4415,7115,0815,1015,10173.600
07 giu 202415,5115,6615,3715,6515,65122.700
06 giu 202415,5315,9615,5215,7015,7073.100
05 giu 202415,8116,1715,5715,6015,6047.600
04 giu 202416,1516,3815,7215,9615,96304.800
03 giu 202416,2016,7115,5616,3616,36285.800
31 mag 202416,2016,5416,1016,2016,20173.600
29 mag 202416,0116,6915,9616,3416,34398.700
28 mag 202416,0916,7716,0916,1616,16305.700
27 mag 202415,8516,3115,2916,2216,22396.100
24 mag 202413,7316,2613,2915,8715,87888.500
23 mag 202413,5113,6913,2713,6513,6598.500
22 mag 202413,9913,9913,1913,4813,48276.000
21 mag 202413,9214,1013,7514,0514,0575.300
20 mag 202413,6713,9013,5713,9013,9096.000
17 mag 202413,7813,8913,6213,8713,87158.700
16 mag 202413,4013,8313,3913,7713,77113.100
15 mag 202413,1013,5013,1013,3713,37210.800
14 mag 202413,3113,3713,0113,1013,10114.700
13 mag 202413,2113,3013,0513,3013,3077.400
10 mag 202413,5613,5612,9413,1513,15167.800
09 mag 202413,1313,1812,8013,1713,17127.700
08 mag 202413,1013,2512,9413,1713,1773.100
07 mag 202413,2913,4312,9313,1013,10126.800
06 mag 202413,6913,6913,0613,4113,41176.700
03 mag 202413,4713,6913,3213,5313,53189.500
02 mag 202413,1713,5113,0813,1813,18157.700
30 apr 202412,9713,0012,6613,0013,0091.000
29 apr 202413,2513,2512,9312,9612,96115.600
26 apr 202412,9513,2512,9013,0913,0984.800
25 apr 202412,8512,8712,6512,7512,7572.000
24 apr 202412,9713,1512,8312,8512,85100.900
23 apr 202413,1913,1912,8212,9312,9365.200
22 apr 202412,8713,2312,7713,1813,1892.300
22 apr 20240.042149 Dividendo
19 apr 202413,0813,3512,8512,9112,87116.900
18 apr 202413,3513,4013,0513,0713,0377.000
17 apr 202413,8413,8413,2613,3213,28107.200
16 apr 202413,6113,7713,3913,5713,5380.200
15 apr 202414,2914,2913,6213,6613,62285.300
12 apr 202414,8314,8314,1314,2914,24114.800
11 apr 202415,2015,2014,7814,7814,7391.400
10 apr 202415,6915,7915,0415,1315,0880.000
09 apr 202415,3015,7515,1715,6915,64160.300
08 apr 202415,1315,2814,9715,2715,2290.600
05 apr 202414,7715,0114,7014,8714,8258.400
04 apr 202414,2515,1614,2514,9914,94103.100
03 apr 202414,7914,8614,2114,2514,20154.000
02 apr 202415,4015,4014,0214,8014,75363.700
01 apr 202415,2015,5715,1715,4015,35248.400
28 mar 202415,0015,2214,8915,2215,17151.000
27 mar 202415,0015,1814,8315,0114,9675.600
26 mar 202415,1915,2514,8115,0014,95125.900
25 mar 202415,7515,7514,9215,2015,15405.000
22 mar 202414,6615,7514,4515,7515,70864.700
21 mar 202414,5014,8614,3314,6814,63169.000
20 mar 202414,0014,5013,8414,5014,45272.400
19 mar 202413,5714,0013,5713,9113,8690.400
18 mar 202413,9514,0313,6013,6013,5666.800
15 mar 202414,2114,2113,8613,8613,8172.900
14 mar 202414,1014,3013,9114,2114,1667.700
13 mar 202414,1014,2413,9214,0514,0056.400
12 mar 202414,2314,3013,9414,0914,04202.900
11 mar 202413,9914,2413,8714,0514,0039.900
08 mar 202413,7014,1713,6014,1014,0579.300
07 mar 202413,8913,9913,7113,7913,7498.600
06 mar 202413,7214,1013,5913,8613,81137.000
05 mar 202413,9614,3213,5913,5913,55108.500
04 mar 202414,4114,4313,9113,9613,91132.000
01 mar 202414,1014,3914,1014,3914,34229.700
29 feb 202414,1814,2513,7314,1014,05140.100
28 feb 202414,4114,4113,9214,1614,11217.900
27 feb 202413,5214,4013,4614,4014,35219.300
26 feb 202413,4613,6013,3113,5013,4664.900
23 feb 202413,8213,8213,3213,4813,44133.500
22 feb 202413,7613,8113,4713,7513,71116.600
21 feb 202413,5113,8813,4213,6513,61138.900
20 feb 202412,8913,5812,8013,5013,46266.400
19 feb 202413,0113,0512,8312,8512,8171.200
16 feb 202413,0013,1412,5213,0913,05486.900
15 feb 202413,0513,2612,9213,0613,02115.400
14 feb 202413,0113,3312,7313,0513,01284.000
09 feb 202412,2913,1112,1913,0212,98358.600
08 feb 202412,8512,8512,2012,3012,2690.200
07 feb 202412,7412,8712,5012,7312,69156.900
06 feb 202412,6413,0612,6412,7412,7084.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...