Desktop Sigmanet Comunicacao Multimidia

DESK3
🏛️ brazil →
10.20
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 14.06 14.20 13.86 14.07 0.2M
2023-12-27 13.72 14.32 13.66 14.06 0.1M
2023-12-26 13.81 14.08 13.72 13.93 0.1M
2023-12-22 13.76 14.04 13.67 13.84 0.2M
2023-12-21 13.84 14.07 13.40 13.76 0.2M
2023-12-20 14.13 14.13 13.61 13.64 0.3M
2023-12-19 14.67 14.84 13.96 14.13 0.4M
2023-12-18 14.73 14.89 14.53 14.64 0.1M
2023-12-15 14.88 14.95 14.70 14.74 0.1M
2023-12-14 15.35 15.50 14.75 14.91 0.3M
2023-12-13 14.70 15.25 14.70 15.18 0.2M
2023-12-12 14.95 15.09 14.68 14.70 0.1M
2023-12-11 15.09 15.15 14.75 14.75 0.3M
2023-12-08 15.02 15.25 14.94 15.11 0.2M
2023-12-07 15.61 15.61 15.00 15.02 0.1M
2023-12-06 15.50 15.63 15.19 15.19 0.1M
2023-12-05 14.79 15.51 14.79 15.27 0.2M
2023-12-04 15.17 15.18 14.65 14.95 0.5M
2023-12-01 15.62 15.66 14.42 15.25 1.3M
2023-11-30 16.23 16.59 16.04 16.04 0.1M
2023-11-29 16.88 16.92 16.28 16.31 0.2M
2023-11-28 15.99 16.79 15.99 16.68 0.2M
2023-11-27 16.00 16.31 15.98 16.16 0.1M
2023-11-24 16.57 16.57 16.02 16.05 0.1M
2023-11-23 15.99 16.40 15.99 16.21 0.1M
2023-11-22 16.33 16.42 15.95 16.04 0.1M
2023-11-21 16.01 16.38 15.77 15.77 0.1M
2023-11-20 16.33 16.66 16.10 16.10 0.1M
2023-11-17 15.99 16.47 15.96 16.01 0.1M
2023-11-16 16.62 16.84 15.98 16.05 0.6M
2023-11-14 15.73 17.01 15.73 16.40 0.2M
2023-11-13 16.20 16.46 16.01 16.18 0.1M
2023-11-10 15.62 16.40 15.62 16.22 0.2M
2023-11-09 16.13 16.53 15.45 15.76 0.2M
2023-11-08 15.59 16.44 15.44 16.08 0.2M
2023-11-07 15.90 16.19 15.69 15.78 0.2M
2023-11-06 15.21 15.95 14.96 15.72 0.4M
2023-11-03 14.75 15.25 14.31 15.20 0.4M
2023-11-01 13.74 14.52 13.44 14.52 0.5M
2023-10-31 14.14 14.20 12.91 13.71 0.9M
2023-10-30 14.53 14.53 13.89 14.15 0.2M
2023-10-27 14.63 14.87 14.08 14.35 0.1M
2023-10-26 14.66 14.66 14.31 14.65 0.1M
2023-10-25 15.24 15.25 14.34 14.58 0.2M
2023-10-24 14.94 15.28 14.86 15.25 0.1M
2023-10-23 14.00 15.03 14.00 14.77 0.1M
2023-10-20 14.30 14.49 14.05 14.26 0.1M
2023-10-19 14.43 14.51 14.10 14.51 0.1M
2023-10-18 14.60 14.80 14.30 14.30 0.1M
2023-10-17 14.79 14.91 14.47 14.60 0.2M
2023-10-16 15.02 15.02 14.55 14.85 0.1M
2023-10-13 14.47 14.85 14.20 14.76 0.3M
2023-10-11 15.05 15.05 14.46 14.84 0.1M
2023-10-10 15.14 15.37 14.67 15.03 0.2M
2023-10-09 14.00 15.17 13.81 15.17 0.2M
2023-10-06 14.74 14.74 14.00 14.00 0.1M
2023-10-05 14.94 15.05 14.46 14.76 0.2M
2023-10-04 14.16 15.13 14.16 14.95 0.7M
2023-10-03 14.95 15.10 14.31 14.31 0.2M
2023-10-02 15.71 15.71 14.57 15.05 0.4M
2023-09-29 15.64 16.05 15.26 15.62 0.1M
2023-09-28 14.90 15.70 14.85 15.64 0.2M
2023-09-27 14.77 15.27 14.60 14.94 0.2M
2023-09-26 14.80 15.06 14.63 14.94 0.5M
2023-09-25 14.53 14.83 14.17 14.80 0.1M
2023-09-22 15.15 15.15 14.53 14.53 0.1M
2023-09-21 15.48 15.48 14.90 14.90 0.1M
2023-09-20 15.47 15.78 15.37 15.55 0.2M
2023-09-19 15.56 15.67 15.35 15.37 0.4M
2023-09-18 15.63 15.88 15.55 15.55 0.1M
2023-09-15 15.37 15.68 15.13 15.54 0.2M
2023-09-14 15.15 15.45 14.89 15.43 0.3M
2023-09-13 14.79 15.41 14.79 15.07 0.5M
2023-09-12 14.04 14.98 13.89 14.95 0.2M
2023-09-11 14.56 14.57 13.70 13.96 0.3M
2023-09-09 14.36 14.36 14.36 14.36 0.0M
2023-09-08 14.35 14.56 14.12 14.31 0.2M
2023-09-06 14.82 14.97 14.23 14.34 0.2M
2023-09-05 15.14 15.15 14.38 14.65 0.2M
2023-09-04 14.63 15.32 14.11 15.14 0.3M
2023-09-02 14.50 14.50 14.50 14.50 0.0M
2023-09-01 14.66 14.94 14.33 14.41 0.4M
2023-08-31 15.84 15.84 14.62 14.65 0.2M
2023-08-30 15.93 16.17 15.60 15.84 0.1M
2023-08-29 15.83 15.99 15.44 15.92 0.1M
2023-08-28 15.88 16.19 15.41 15.68 0.3M
2023-08-25 15.82 15.99 15.40 15.69 0.2M
2023-08-24 14.84 15.82 14.80 15.74 0.5M
2023-08-23 14.68 15.11 14.68 14.78 0.2M
2023-08-22 14.68 15.09 14.66 14.66 0.3M
2023-08-21 15.04 15.11 14.58 14.75 0.1M
2023-08-18 14.10 15.20 13.34 14.97 0.3M
2023-08-17 14.93 15.08 14.30 14.30 0.1M
2023-08-16 14.98 15.20 14.90 14.92 0.2M
2023-08-15 15.21 15.22 14.32 14.95 0.5M
2023-08-14 14.97 15.22 14.85 14.97 0.2M
2023-08-11 14.57 15.25 14.56 15.25 0.4M
2023-08-10 15.53 15.53 14.81 14.81 0.1M
2023-08-09 14.56 14.93 14.47 14.93 0.2M
2023-08-08 14.23 14.83 13.83 14.80 0.2M
2023-08-07 14.26 14.26 13.98 14.20 0.1M
2023-08-04 13.74 14.39 13.74 14.25 0.1M
2023-08-03 13.95 14.19 13.73 13.73 0.3M
2023-08-02 14.01 14.03 13.52 13.67 0.2M
2023-08-01 13.74 14.07 13.54 13.99 0.4M
2023-07-31 14.50 14.50 13.80 13.95 0.2M
2023-07-28 14.20 14.57 13.89 14.25 0.1M
2023-07-27 13.52 14.44 13.38 14.20 0.2M
2023-07-26 13.61 13.83 13.41 13.52 0.1M
2023-07-25 13.56 13.76 13.55 13.55 0.1M
2023-07-24 13.55 13.59 13.12 13.43 0.2M
2023-07-21 13.20 13.53 13.06 13.16 0.1M
2023-07-20 13.53 13.53 13.10 13.12 0.1M
2023-07-19 13.55 13.63 13.31 13.36 0.1M
2023-07-18 13.70 13.75 13.52 13.55 0.1M
2023-07-17 12.90 13.96 12.90 13.56 0.1M
2023-07-14 13.20 13.27 12.68 12.89 0.1M
2023-07-13 13.61 13.85 12.87 13.20 0.2M
2023-07-12 14.10 14.17 13.55 13.66 0.1M
2023-07-11 14.28 14.58 13.61 14.03 0.3M
2023-07-10 14.55 14.55 14.07 14.28 0.1M
2023-07-07 13.95 14.51 13.95 14.26 0.2M
2023-07-06 13.74 14.14 13.65 13.65 0.2M
2023-07-05 12.93 14.08 12.93 13.67 0.2M
2023-07-04 12.76 13.33 12.74 12.83 0.4M
2023-07-03 11.96 12.77 11.96 12.66 2.0M
2023-06-30 10.53 12.65 10.53 11.42 1.0M
2023-06-29 10.27 10.61 10.18 10.61 0.0M
2023-06-28 10.47 10.63 10.25 10.26 0.0M
2023-06-27 10.92 10.92 10.43 10.47 0.0M
2023-06-26 10.76 10.94 10.53 10.67 0.2M
2023-06-23 10.92 10.94 10.76 10.82 0.0M
2023-06-22 11.36 11.42 10.96 10.99 0.0M
2023-06-21 11.35 11.58 11.12 11.46 0.0M
2023-06-20 11.19 11.40 10.97 11.36 0.1M
2023-06-19 11.01 11.25 10.76 11.23 0.0M
2023-06-16 11.40 11.40 11.00 11.10 0.2M
2023-06-15 11.18 11.50 10.94 11.30 0.1M
2023-06-14 10.70 11.21 10.67 11.15 0.1M
2023-06-13 10.99 10.99 10.43 10.73 0.1M
2023-06-12 11.22 11.22 10.96 10.99 0.0M
2023-06-09 11.15 11.22 10.86 11.22 0.0M
2023-06-07 10.95 11.14 10.63 10.88 0.2M
2023-06-06 10.76 11.29 10.44 10.76 0.1M
2023-06-05 9.97 10.74 9.97 10.48 0.1M
2023-06-02 9.74 10.17 9.74 9.93 0.1M
2023-06-01 9.30 10.40 9.30 9.74 0.3M
2023-05-31 9.52 9.64 9.37 9.47 0.1M
2023-05-30 9.47 9.66 9.38 9.44 0.0M
2023-05-29 9.67 9.67 9.26 9.49 0.1M
2023-05-26 9.53 9.87 9.47 9.67 0.1M
2023-05-25 9.61 9.70 9.37 9.57 0.0M
2023-05-24 9.66 9.69 9.29 9.42 0.1M
2023-05-23 9.47 9.66 9.31 9.47 0.2M
2023-05-22 9.47 9.67 9.19 9.47 0.1M
2023-05-19 9.47 9.51 9.10 9.37 0.1M
2023-05-18 8.96 9.44 8.87 9.37 0.1M
2023-05-17 8.78 8.88 8.59 8.87 0.1M
2023-05-16 9.18 9.26 8.32 8.67 0.2M
2023-05-15 9.16 9.16 8.64 8.92 0.1M
2023-05-12 9.41 9.41 8.92 9.05 0.1M
2023-05-11 9.15 9.47 9.07 9.42 0.3M
2023-05-10 8.85 9.15 8.79 9.15 0.1M
2023-05-09 9.05 9.11 8.77 8.85 0.2M
2023-05-08 9.16 9.16 8.87 8.97 0.0M
2023-05-06 9.11 9.11 9.11 9.11 0.0M
2023-05-05 8.77 9.23 8.72 9.23 0.1M
2023-05-04 8.69 8.88 8.56 8.76 0.1M
2023-05-03 8.58 8.82 8.43 8.69 0.1M
2023-05-02 8.57 8.97 8.38 8.77 0.1M
2023-04-28 8.06 8.77 7.87 8.77 0.2M
2023-04-27 7.71 8.06 7.57 8.06 0.1M
2023-04-26 7.83 7.98 7.63 7.69 0.1M
2023-04-25 7.89 7.89 7.62 7.88 0.0M
2023-04-24 7.79 8.10 7.78 7.78 0.0M
2023-04-20 8.02 8.09 7.83 7.96 0.1M
2023-04-19 8.11 8.12 7.71 7.96 0.1M
2023-04-18 8.47 8.47 8.10 8.11 0.1M
2023-04-17 8.61 8.66 8.27 8.35 0.1M
2023-04-14 8.66 8.83 8.49 8.49 0.1M
2023-04-13 8.69 9.03 8.69 8.78 0.1M
2023-04-12 8.71 9.01 8.68 8.68 0.1M
2023-04-11 8.15 8.70 8.15 8.60 0.3M
2023-04-10 8.21 8.25 8.00 8.04 0.1M
2023-04-06 8.20 8.55 8.10 8.10 0.2M
2023-04-05 8.33 8.61 8.10 8.25 0.4M
2023-04-04 7.98 8.52 7.89 8.32 0.2M
2023-04-03 8.67 8.86 7.96 7.96 1.1M
2023-03-31 8.35 9.05 8.33 8.96 0.5M
2023-03-30 8.07 8.63 7.86 8.55 0.3M
2023-03-29 7.76 8.14 7.68 7.81 0.1M
2023-03-28 7.68 8.14 7.53 7.86 0.8M
2023-03-27 7.89 8.12 7.58 7.79 0.1M
2023-03-24 7.30 7.86 7.30 7.86 0.1M
2023-03-23 7.66 7.72 7.09 7.46 0.1M
2023-03-22 7.83 7.95 7.44 7.66 0.8M
2023-03-21 7.48 7.99 7.43 7.76 0.1M
2023-03-20 7.80 7.81 7.31 7.31 0.2M
2023-03-17 8.18 8.18 7.75 7.75 0.1M
2023-03-16 8.32 8.39 8.00 8.19 0.1M
2023-03-15 8.48 8.49 8.18 8.26 0.1M
2023-03-14 8.95 9.09 8.50 8.50 0.1M
2023-03-13 9.10 9.11 8.81 8.95 0.3M
2023-03-10 8.79 9.23 8.47 9.23 0.1M
2023-03-09 8.82 9.22 8.77 8.87 0.2M
2023-03-08 8.19 8.93 8.19 8.85 0.3M
2023-03-07 8.08 8.45 7.98 8.25 0.2M
2023-03-06 7.82 8.33 7.72 8.15 0.2M
2023-03-03 7.96 8.07 7.58 7.74 0.2M
2023-03-02 7.95 8.01 7.66 7.95 0.1M
2023-03-01 7.95 7.96 7.62 7.96 0.1M
2023-02-28 7.85 8.04 7.69 7.76 0.2M
2023-02-27 8.05 8.06 7.81 7.96 0.1M
2023-02-24 8.03 8.13 7.86 7.89 0.0M
2023-02-23 8.13 8.40 7.94 7.97 0.1M
2023-02-22 8.04 8.14 7.63 8.07 0.2M
2023-02-17 8.38 8.46 8.10 8.11 0.4M
2023-02-16 8.81 9.15 8.41 8.41 0.1M
2023-02-15 8.45 9.00 8.39 8.81 0.1M
2023-02-14 8.85 8.89 8.40 8.45 0.1M
2023-02-13 8.84 8.86 8.62 8.80 0.1M
2023-02-10 8.85 9.09 8.84 8.85 0.0M
2023-02-09 9.02 9.12 8.81 8.85 0.2M
2023-02-08 9.20 9.20 8.87 9.03 0.1M
2023-02-07 9.74 9.93 9.05 9.05 0.2M
2023-02-06 9.77 9.90 9.29 9.87 0.3M
2023-02-03 9.42 10.23 9.20 9.73 0.3M
2023-02-02 8.99 9.73 8.99 9.60 0.3M
2023-02-01 8.71 9.03 8.71 9.00 0.2M
2023-01-31 8.93 9.12 8.75 8.75 0.4M
2023-01-30 8.80 9.05 8.65 8.93 0.3M
2023-01-27 8.87 9.03 8.69 8.79 0.1M
2023-01-26 8.93 9.40 8.77 8.86 0.2M
2023-01-25 8.92 9.14 8.73 8.93 0.2M
2023-01-24 8.88 9.09 8.76 8.95 0.1M
2023-01-23 8.94 9.14 8.85 8.87 0.2M
2023-01-20 8.74 8.93 8.65 8.87 0.1M
2023-01-19 8.84 8.96 8.50 8.80 0.1M
2023-01-18 8.50 9.12 8.50 8.90 0.2M
2023-01-17 8.05 8.62 7.90 8.55 0.3M
2023-01-16 8.09 8.17 7.96 7.96 0.2M
2023-01-13 8.38 8.42 8.17 8.20 0.1M
2023-01-12 8.65 8.68 8.34 8.40 0.1M
2023-01-11 8.33 8.77 8.33 8.67 0.1M
2023-01-10 8.06 8.51 8.06 8.30 0.1M
2023-01-09 7.73 8.26 7.73 8.06 0.1M
2023-01-06 7.93 8.26 7.82 8.14 0.1M
2023-01-05 7.37 7.95 7.34 7.95 0.2M
2023-01-04 7.59 7.65 7.25 7.44 0.2M
2023-01-03 7.77 7.77 7.20 7.64 0.2M
2023-01-02 8.06 8.06 7.61 7.65 0.2M