Cotação atual, histórico e gráfico do papel: DESK3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações DESK3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
09/06/2026	-0,73%	-0,13	17,80	17,96	17,69	17,99	10M	2.013
08/06/2026	-0,33%	-0,06	17,93	17,99	17,92	18,06	7M	1.545
05/06/2026	-0,28%	-0,05	17,99	18,06	17,88	18,07	5M	1.330
03/06/2026	-0,06%	-0,01	18,04	18,02	17,92	18,08	5M	1.224
02/06/2026	-0,82%	-0,15	18,05	18,16	17,97	18,16	10M	1.384
01/06/2026	0,28%	0,05	18,20	18,24	17,81	18,24	9M	1.536
29/05/2026	0,78%	0,14	18,15	18,05	17,78	18,46	15M	2.197
28/05/2026	1,29%	0,23	18,01	17,76	17,71	18,06	12M	2.149
27/05/2026	0,28%	0,05	17,78	17,63	17,63	17,92	9M	2.035
26/05/2026	0,97%	0,17	17,73	17,60	17,43	17,73	6M	1.101
25/05/2026	1,50%	0,26	17,56	17,32	17,17	17,60	18M	1.313
22/05/2026	-1,59%	-0,28	17,30	17,58	17,19	17,58	8M	1.573
21/05/2026	0,17%	0,03	17,58	17,49	17,43	17,70	5M	1.183
20/05/2026	0,34%	0,06	17,55	17,46	17,46	17,77	8M	2.370
19/05/2026	-1,07%	-0,19	17,49	17,56	17,35	17,61	6M	1.336
18/05/2026	-0,23%	-0,04	17,68	17,62	17,62	17,76	4M	950
15/05/2026	-0,62%	-0,11	17,72	17,62	17,51	17,87	8M	1.507
14/05/2026	0,45%	0,08	17,83	17,75	17,55	17,86	9M	1.861
13/05/2026	-2,47%	-0,45	17,75	18,24	17,50	18,26	29M	4.255
12/05/2026	0,00%	0,00	18,20	18,20	18,20	18,34	7M	1.619
11/05/2026	-0,38%	-0,07	18,20	18,22	18,10	18,33	11M	1.674
08/05/2026	-0,33%	-0,06	18,27	18,29	18,23	18,37	7M	1.244
07/05/2026	-0,33%	-0,06	18,33	18,33	18,27	18,43	9M	1.697
06/05/2026	0,66%	0,12	18,39	18,29	18,20	18,39	6M	1.146
05/05/2026	0,00%	0,00	18,27	18,18	18,18	18,37	8M	1.601
04/05/2026	-0,71%	-0,13	18,27	18,48	18,18	18,57	9M	1.674
30/04/2026	0,99%	0,18	18,40	18,17	18,17	18,44	6M	1.319
29/04/2026	-0,22%	-0,04	18,22	18,16	18,10	18,25	6M	1.295
28/04/2026	0,44%	0,08	18,26	18,16	18,06	18,26	12M	1.899
27/04/2026	-0,60%	-0,11	18,18	18,19	18,05	18,38	15M	2.134
24/04/2026	-0,38%	-0,07	18,29	18,22	18,17	18,34	9M	1.468
23/04/2026	0,44%	0,08	18,36	18,14	18,14	18,36	14M	1.864
22/04/2026	-0,38%	-0,07	18,28	18,21	18,12	18,28	8M	1.661
20/04/2026	-0,27%	-0,05	18,35	18,48	18,03	18,48	11M	1.738
17/04/2026	-0,38%	-0,07	18,40	18,41	18,30	18,56	8M	1.534
16/04/2026	-0,65%	-0,12	18,47	18,66	18,36	18,73	8M	1.741
15/04/2026	0,16%	0,03	18,59	18,56	18,55	18,76	8M	1.877
14/04/2026	0,43%	0,08	18,56	18,49	18,32	18,73	9M	1.673
13/04/2026	0,05%	0,01	18,48	18,47	18,31	18,57	21M	2.050
10/04/2026	1,76%	0,32	18,47	18,03	18,03	18,47	9M	1.165
09/04/2026	0,83%	0,15	18,15	18,03	17,95	18,15	15M	2.124
08/04/2026	-0,50%	-0,09	18,00	18,17	18,00	18,20	11M	2.771
07/04/2026	1,06%	0,19	18,09	17,93	17,80	18,09	7M	1.392
06/04/2026	-0,56%	-0,10	17,90	18,00	17,84	18,02	20M	1.996
02/04/2026	0,61%	0,11	18,00	17,80	17,80	18,17	10M	2.367
01/04/2026	-1,38%	-0,25	17,89	18,04	17,87	18,15	13M	2.849
31/03/2026	1,51%	0,27	18,14	17,88	17,84	18,14	19M	3.195
30/03/2026	-0,61%	-0,11	17,87	17,92	17,72	18,12	25M	2.569
27/03/2026	0,95%	0,17	17,98	17,71	17,71	17,98	13M	2.506
26/03/2026	-0,72%	-0,13	17,81	17,87	17,71	17,88	19M	3.003
25/03/2026	0,79%	0,14	17,94	17,80	17,73	17,95	23M	3.885
24/03/2026	0,28%	0,05	17,80	17,69	17,45	17,85	34M	5.965
23/03/2026	23,26%	3,35	17,75	17,81	17,61	18,25	161M	11.847
20/03/2026	-0,35%	-0,05	14,40	14,25	13,89	14,76	15M	5.333
19/03/2026	3,21%	0,45	14,45	13,89	13,45	14,45	8M	3.143
18/03/2026	2,04%	0,28	14,00	13,85	13,77	14,35	13M	5.999
17/03/2026	-3,58%	-0,51	13,72	14,16	13,63	14,39	14M	4.166
16/03/2026	1,57%	0,22	14,23	14,20	14,09	14,49	7M	2.337
13/03/2026	-0,36%	-0,05	14,01	14,37	13,87	14,37	9M	2.781
12/03/2026	-5,95%	-0,89	14,06	14,99	13,77	14,99	15M	4.065
11/03/2026	-0,27%	-0,04	14,95	14,75	14,65	15,12	9M	3.544
10/03/2026	2,67%	0,39	14,99	14,30	14,23	15,10	12M	3.108
09/03/2026	1,39%	0,20	14,60	14,21	13,81	14,60	10M	3.355
06/03/2026	2,86%	0,40	14,40	14,01	13,83	15,03	20M	6.904
05/03/2026	-2,85%	-0,41	14,00	14,40	13,65	14,45	16M	5.002
04/03/2026	7,94%	1,06	14,41	13,40	13,40	14,41	17M	5.585
03/03/2026	-4,51%	-0,63	13,35	13,33	13,02	13,67	19M	7.977
02/03/2026	5,59%	0,74	13,98	13,23	12,97	14,25	21M	7.288
27/02/2026	-2,50%	-0,34	13,24	13,28	13,16	13,51	14M	4.836
26/02/2026	0,97%	0,13	13,58	13,35	13,14	13,61	9M	3.057
25/02/2026	-2,89%	-0,40	13,45	13,85	13,04	13,85	16M	4.498
24/02/2026	2,44%	0,33	13,85	13,60	12,40	14,00	27M	8.292
23/02/2026	-14,65%	-2,32	13,52	15,75	12,14	15,76	79M	15.243
20/02/2026	-0,19%	-0,03	15,84	15,85	15,44	15,90	9M	1.905
19/02/2026	3,32%	0,51	15,87	15,20	15,20	16,03	12M	3.846
18/02/2026	-6,00%	-0,98	15,36	16,27	15,36	16,27	17M	5.271
13/02/2026	3,42%	0,54	16,34	15,79	15,50	16,38	19M	5.153
12/02/2026	-2,41%	-0,39	15,80	16,26	14,75	16,26	39M	8.919
11/02/2026	-1,88%	-0,31	16,19	16,50	15,28	16,59	31M	7.414
10/02/2026	1,73%	0,28	16,50	16,34	16,08	16,50	13M	4.067
09/02/2026	1,12%	0,18	16,22	16,31	15,85	16,42	21M	4.475
06/02/2026	0,56%	0,09	16,04	16,00	15,40	16,44	22M	5.390
05/02/2026	9,62%	1,40	15,95	14,68	14,56	16,24	42M	11.211
04/02/2026	-1,02%	-0,15	14,55	14,65	13,92	14,65	19M	4.066
03/02/2026	4,40%	0,62	14,70	14,10	14,07	14,70	13M	3.742
02/02/2026	-5,50%	-0,82	14,08	14,80	13,78	14,80	26M	6.862
30/01/2026	6,73%	0,94	14,90	13,97	13,84	14,95	22M	7.565
29/01/2026	-3,79%	-0,55	13,96	14,51	13,41	14,73	36M	10.852
28/01/2026	0,07%	0,01	14,51	14,75	13,92	14,94	31M	9.552
27/01/2026	-12,86%	-2,14	14,50	16,64	12,19	17,01	104M	17.562
26/01/2026	-4,48%	-0,78	16,64	17,56	15,81	17,60	54M	11.567
23/01/2026	-4,81%	-0,88	17,42	18,15	17,42	18,36	47M	8.644
22/01/2026	-0,44%	-0,08	18,30	18,20	18,00	18,41	25M	4.072
21/01/2026	1,66%	0,30	18,38	18,08	17,88	18,51	26M	4.599
20/01/2026	0,44%	0,08	18,08	17,96	17,75	18,25	28M	5.738
19/01/2026	1,12%	0,20	18,00	17,62	17,62	18,00	23M	2.692
16/01/2026	-0,34%	-0,06	17,80	17,76	17,28	17,86	16M	3.881
15/01/2026	1,59%	0,28	17,86	17,52	17,36	17,96	13M	3.935
14/01/2026	-0,96%	-0,17	17,58	17,60	17,53	18,02	16M	4.854
13/01/2026	-1,39%	-0,25	17,75	17,94	17,23	17,94	19M	4.466
12/01/2026	0,56%	0,10	18,00	18,00	17,43	18,13	14M	4.437
09/01/2026	2,29%	0,40	17,90	17,50	17,48	18,02	28M	5.610
08/01/2026	3,12%	0,53	17,50	16,95	16,92	17,59	22M	5.600
07/01/2026	-1,11%	-0,19	16,97	17,14	16,90	17,14	18M	4.566
06/01/2026	-0,23%	-0,04	17,16	17,16	16,51	17,17	17M	3.986
05/01/2026	2,14%	0,36	17,20	16,82	16,62	17,35	23M	4.167
02/01/2026	-1,46%	-0,25	16,84	17,09	16,71	17,13	13M	2.154
30/12/2025	0,95%	0,16	17,09	16,93	16,52	17,09	21M	3.277
29/12/2025	-1,23%	-0,21	16,93	17,31	16,75	17,31	13M	3.791
26/12/2025	1,48%	0,25	17,14	16,66	16,57	17,43	19M	4.056
23/12/2025	0,54%	0,09	16,89	16,84	16,64	17,07	11M	2.891
22/12/2025	1,45%	0,24	16,80	16,12	16,12	16,93	18M	4.709
19/12/2025	-0,84%	-0,14	16,56	16,95	16,35	16,95	10M	3.273
18/12/2025	0,91%	0,15	16,70	16,69	16,30	17,15	18M	3.742
17/12/2025	-0,84%	-0,14	16,55	16,69	16,16	16,69	10M	2.387
16/12/2025	5,10%	0,81	16,69	15,74	15,62	16,69	31M	3.760
15/12/2025	-0,19%	-0,03	15,88	15,83	15,56	15,99	11M	4.003
12/12/2025	2,25%	0,35	15,91	15,60	15,45	15,97	9M	2.558
11/12/2025	-1,39%	-0,22	15,56	15,92	15,56	15,92	4M	1.095
10/12/2025	4,50%	0,68	15,78	15,33	15,15	15,93	10M	2.697
09/12/2025	1,27%	0,19	15,10	14,89	14,39	15,31	23M	5.088
08/12/2025	-2,93%	-0,45	14,91	15,21	14,89	15,43	8M	2.878
05/12/2025	-3,58%	-0,57	15,36	16,10	14,72	16,10	25M	7.281
04/12/2025	-4,78%	-0,80	15,93	16,73	15,87	16,83	11M	2.028
03/12/2025	1,39%	0,23	16,73	16,50	16,48	16,79	5M	1.452
02/12/2025	0,43%	0,07	16,50	16,50	16,15	16,53	10M	3.080
01/12/2025	-0,42%	-0,07	16,43	16,46	15,88	16,54	29M	5.259
28/11/2025	-1,96%	-0,33	16,50	16,82	15,55	16,95	29M	4.800
27/11/2025	-0,18%	-0,03	16,83	16,86	16,62	17,08	6M	1.503
26/11/2025	2,80%	0,46	16,86	16,44	16,38	17,10	16M	3.726
25/11/2025	-1,03%	-0,17	16,40	16,61	16,02	16,90	13M	3.369
24/11/2025	4,15%	0,66	16,57	15,85	15,85	16,61	20M	3.955
21/11/2025	0,32%	0,05	15,91	15,90	15,50	15,91	8M	1.433
19/11/2025	-	-	15,86	15,74	15,52	15,86	7M	1.666

Date,Open,High,Low,Close,Volume
09-Jun-26,17.96,17.99,17.69,17.80,9767759
08-Jun-26,17.99,18.06,17.92,17.93,7023501
05-Jun-26,18.06,18.07,17.88,17.99,5466367
03-Jun-26,18.02,18.08,17.92,18.04,5063526
02-Jun-26,18.16,18.16,17.97,18.05,9509329
01-Jun-26,18.24,18.24,17.81,18.20,8914046
29-May-26,18.05,18.46,17.78,18.15,14634141
28-May-26,17.76,18.06,17.71,18.01,11503470
27-May-26,17.63,17.92,17.63,17.78,8549579
26-May-26,17.60,17.73,17.43,17.73,6292619
25-May-26,17.32,17.60,17.17,17.56,17933191
22-May-26,17.58,17.58,17.19,17.30,8354659
21-May-26,17.49,17.70,17.43,17.58,4741064
20-May-26,17.46,17.77,17.46,17.55,7861089
19-May-26,17.56,17.61,17.35,17.49,6298590
18-May-26,17.62,17.76,17.62,17.68,3998859
15-May-26,17.62,17.87,17.51,17.72,7720360
14-May-26,17.75,17.86,17.55,17.83,8553511
13-May-26,18.24,18.26,17.50,17.75,29054591
12-May-26,18.20,18.34,18.20,18.20,6660393
11-May-26,18.22,18.33,18.10,18.20,10908001
08-May-26,18.29,18.37,18.23,18.27,7205050
07-May-26,18.33,18.43,18.27,18.33,8573664
06-May-26,18.29,18.39,18.20,18.39,5995242
05-May-26,18.18,18.37,18.18,18.27,8042213
04-May-26,18.48,18.57,18.18,18.27,8910695
30-Apr-26,18.17,18.44,18.17,18.40,6451474
29-Apr-26,18.16,18.25,18.10,18.22,6388042
28-Apr-26,18.16,18.26,18.06,18.26,11798625
27-Apr-26,18.19,18.38,18.05,18.18,15487510
24-Apr-26,18.22,18.34,18.17,18.29,9178960
23-Apr-26,18.14,18.36,18.14,18.36,13942825
22-Apr-26,18.21,18.28,18.12,18.28,7981342
20-Apr-26,18.48,18.48,18.03,18.35,10551263
17-Apr-26,18.41,18.56,18.30,18.40,7626619
16-Apr-26,18.66,18.73,18.36,18.47,8110910
15-Apr-26,18.56,18.76,18.55,18.59,7781092
14-Apr-26,18.49,18.73,18.32,18.56,9345757
13-Apr-26,18.47,18.57,18.31,18.48,20714674
10-Apr-26,18.03,18.47,18.03,18.47,8635621
09-Apr-26,18.03,18.15,17.95,18.15,15363602
08-Apr-26,18.17,18.20,18.00,18.00,10961826
07-Apr-26,17.93,18.09,17.80,18.09,6768085
06-Apr-26,18.00,18.02,17.84,17.90,20404284
02-Apr-26,17.80,18.17,17.80,18.00,10299688
01-Apr-26,18.04,18.15,17.87,17.89,13022127
31-Mar-26,17.88,18.14,17.84,18.14,18928758
30-Mar-26,17.92,18.12,17.72,17.87,25371630
27-Mar-26,17.71,17.98,17.71,17.98,12913063
26-Mar-26,17.87,17.88,17.71,17.81,19022647
25-Mar-26,17.80,17.95,17.73,17.94,22907160
24-Mar-26,17.69,17.85,17.45,17.80,34297414
23-Mar-26,17.81,18.25,17.61,17.75,160985309
20-Mar-26,14.25,14.76,13.89,14.40,14670762
19-Mar-26,13.89,14.45,13.45,14.45,7809010
18-Mar-26,13.85,14.35,13.77,14.00,13427846
17-Mar-26,14.16,14.39,13.63,13.72,13662829
16-Mar-26,14.20,14.49,14.09,14.23,7284052
13-Mar-26,14.37,14.37,13.87,14.01,8703625
12-Mar-26,14.99,14.99,13.77,14.06,14655132
11-Mar-26,14.75,15.12,14.65,14.95,9158253
10-Mar-26,14.30,15.10,14.23,14.99,11705079
09-Mar-26,14.21,14.60,13.81,14.60,9564182
06-Mar-26,14.01,15.03,13.83,14.40,20486705
05-Mar-26,14.40,14.45,13.65,14.00,15711123
04-Mar-26,13.40,14.41,13.40,14.41,16673568
03-Mar-26,13.33,13.67,13.02,13.35,18865672
02-Mar-26,13.23,14.25,12.97,13.98,21451022
27-Feb-26,13.28,13.51,13.16,13.24,14337245
26-Feb-26,13.35,13.61,13.14,13.58,8984608
25-Feb-26,13.85,13.85,13.04,13.45,16249429
24-Feb-26,13.60,14.00,12.40,13.85,27344338
23-Feb-26,15.75,15.76,12.14,13.52,79396154
20-Feb-26,15.85,15.90,15.44,15.84,8898924
19-Feb-26,15.20,16.03,15.20,15.87,12486428
18-Feb-26,16.27,16.27,15.36,15.36,16680077
13-Feb-26,15.79,16.38,15.50,16.34,18822086
12-Feb-26,16.26,16.26,14.75,15.80,38759991
11-Feb-26,16.50,16.59,15.28,16.19,30524396
10-Feb-26,16.34,16.50,16.08,16.50,13370902
09-Feb-26,16.31,16.42,15.85,16.22,21139021
06-Feb-26,16.00,16.44,15.40,16.04,21872798
05-Feb-26,14.68,16.24,14.56,15.95,42100226
04-Feb-26,14.65,14.65,13.92,14.55,18693078
03-Feb-26,14.10,14.70,14.07,14.70,12877869
02-Feb-26,14.80,14.80,13.78,14.08,25900004
30-Jan-26,13.97,14.95,13.84,14.90,21702474
29-Jan-26,14.51,14.73,13.41,13.96,35910840
28-Jan-26,14.75,14.94,13.92,14.51,30836150
27-Jan-26,16.64,17.01,12.19,14.50,103644184
26-Jan-26,17.56,17.60,15.81,16.64,54423844
23-Jan-26,18.15,18.36,17.42,17.42,47042504
22-Jan-26,18.20,18.41,18.00,18.30,24833546
21-Jan-26,18.08,18.51,17.88,18.38,26161134
20-Jan-26,17.96,18.25,17.75,18.08,27522012
19-Jan-26,17.62,18.00,17.62,18.00,22896508
16-Jan-26,17.76,17.86,17.28,17.80,16364348
15-Jan-26,17.52,17.96,17.36,17.86,12889913
14-Jan-26,17.60,18.02,17.53,17.58,16155035
13-Jan-26,17.94,17.94,17.23,17.75,19401979
12-Jan-26,18.00,18.13,17.43,18.00,14097350
09-Jan-26,17.50,18.02,17.48,17.90,28076981
08-Jan-26,16.95,17.59,16.92,17.50,21604927
07-Jan-26,17.14,17.14,16.90,16.97,17884181
06-Jan-26,17.16,17.17,16.51,17.16,16862592
05-Jan-26,16.82,17.35,16.62,17.20,23271592
02-Jan-26,17.09,17.13,16.71,16.84,12679460
30-Dec-25,16.93,17.09,16.52,17.09,20700594
29-Dec-25,17.31,17.31,16.75,16.93,13121743
26-Dec-25,16.66,17.43,16.57,17.14,19475966
23-Dec-25,16.84,17.07,16.64,16.89,10885373
22-Dec-25,16.12,16.93,16.12,16.80,17696979
19-Dec-25,16.95,16.95,16.35,16.56,10135787
18-Dec-25,16.69,17.15,16.30,16.70,17998893
17-Dec-25,16.69,16.69,16.16,16.55,9514916
16-Dec-25,15.74,16.69,15.62,16.69,31292778
15-Dec-25,15.83,15.99,15.56,15.88,10979477
12-Dec-25,15.60,15.97,15.45,15.91,8865987
11-Dec-25,15.92,15.92,15.56,15.56,3922604
10-Dec-25,15.33,15.93,15.15,15.78,10422868
09-Dec-25,14.89,15.31,14.39,15.10,22663354
08-Dec-25,15.21,15.43,14.89,14.91,8050970
05-Dec-25,16.10,16.10,14.72,15.36,25058473
04-Dec-25,16.73,16.83,15.87,15.93,11218612
03-Dec-25,16.50,16.79,16.48,16.73,4909867
02-Dec-25,16.50,16.53,16.15,16.50,10066359
01-Dec-25,16.46,16.54,15.88,16.43,29229108
28-Nov-25,16.82,16.95,15.55,16.50,28858575
27-Nov-25,16.86,17.08,16.62,16.83,6115139
26-Nov-25,16.44,17.10,16.38,16.86,15649524
25-Nov-25,16.61,16.90,16.02,16.40,13011311
24-Nov-25,15.85,16.61,15.85,16.57,20237089
21-Nov-25,15.90,15.91,15.50,15.91,8343188
19-Nov-25,15.74,15.86,15.52,15.86,6550800

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: DESK3