Desktop Sigmanet Comunicacao Multimidia (DESK3)

DESK3
🏛️ Brasil →
10.20
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 17.89 18.32 17.39 18.32 0.6M
2021-12-29 17.27 17.73 17.27 17.63 0.2M
2021-12-28 16.92 17.33 16.67 17.32 0.3M
2021-12-27 16.38 17.01 16.38 16.60 0.2M
2021-12-23 16.26 16.71 16.13 16.71 0.2M
2021-12-22 16.22 16.86 16.01 16.35 0.3M
2021-12-21 16.92 17.13 16.39 16.51 0.3M
2021-12-20 16.47 16.84 16.11 16.84 0.3M
2021-12-17 15.43 16.65 15.43 16.65 0.4M
2021-12-16 14.77 16.18 14.72 15.78 0.7M
2021-12-15 15.05 15.30 14.59 14.59 0.4M
2021-12-14 15.54 15.86 14.85 15.07 0.3M
2021-12-13 16.01 16.37 15.53 15.53 0.2M
2021-12-10 15.81 16.18 15.73 15.73 0.2M
2021-12-09 16.03 16.54 15.68 15.68 0.2M
2021-12-08 16.23 16.58 15.90 16.33 0.4M
2021-12-07 17.13 17.86 16.24 16.24 0.3M
2021-12-06 16.37 17.17 15.69 16.75 0.5M
2021-12-03 15.78 16.61 15.69 15.93 0.8M
2021-12-02 16.10 16.48 15.31 15.67 0.5M
2021-12-01 16.52 17.06 15.84 15.95 0.4M
2021-11-30 16.96 17.39 15.96 16.53 0.3M
2021-11-29 17.21 18.34 17.03 17.03 0.8M
2021-11-26 17.40 17.40 16.49 17.20 0.4M
2021-11-25 17.12 18.25 17.12 17.68 0.2M
2021-11-24 16.45 17.17 16.27 17.08 0.4M
2021-11-23 16.38 17.19 15.54 16.78 0.3M
2021-11-22 16.68 16.70 15.71 16.18 0.5M
2021-11-19 15.69 16.96 15.31 16.58 0.8M
2021-11-18 15.14 15.58 14.60 15.28 0.6M
2021-11-17 17.61 17.62 14.56 15.14 1.6M
2021-11-16 18.99 19.10 16.91 17.18 0.9M
2021-11-12 19.75 20.23 18.69 19.00 0.4M
2021-11-11 19.08 20.30 19.08 19.68 0.4M
2021-11-10 18.74 19.33 18.62 19.01 0.4M
2021-11-09 19.45 19.63 18.71 18.71 0.4M
2021-11-08 20.54 20.83 19.45 19.45 0.3M
2021-11-05 19.93 21.51 19.27 20.73 0.3M
2021-11-04 19.87 19.91 19.09 19.52 0.3M
2021-11-03 18.48 19.98 18.23 19.90 0.2M
2021-11-01 19.38 19.38 18.04 18.73 0.5M
2021-10-29 18.34 18.34 17.61 18.07 0.5M
2021-10-28 18.60 18.60 17.28 18.17 0.8M
2021-10-27 18.69 19.22 18.51 18.88 0.4M
2021-10-26 19.87 19.87 18.43 18.98 0.4M
2021-10-25 19.40 20.00 18.94 19.89 0.4M
2021-10-22 20.15 20.40 17.84 19.56 0.5M
2021-10-21 21.92 21.97 20.11 20.23 0.4M
2021-10-20 21.78 21.96 20.95 21.92 0.4M
2021-10-19 22.54 22.54 21.10 21.96 0.3M
2021-10-18 22.83 23.10 22.55 22.58 0.2M
2021-10-15 23.53 23.53 22.62 22.88 0.2M
2021-10-14 24.03 24.13 23.10 23.10 0.2M
2021-10-13 23.86 23.97 22.43 23.97 0.6M
2021-10-11 23.79 24.20 23.04 23.57 0.3M
2021-10-08 24.63 25.08 24.05 24.05 0.2M
2021-10-07 24.51 25.25 24.10 24.68 0.3M
2021-10-06 24.02 25.05 23.99 24.51 0.3M
2021-10-05 25.23 25.71 24.48 24.71 0.3M
2021-10-04 26.06 26.74 25.23 25.23 0.3M
2021-10-01 25.47 26.89 24.83 26.42 1.7M
2021-09-30 23.22 24.41 22.67 24.37 0.7M
2021-09-29 22.85 23.23 21.93 23.23 0.4M
2021-09-28 23.18 23.19 22.27 22.63 0.3M
2021-09-27 21.23 23.38 21.23 23.27 1.5M
2021-09-24 20.83 21.82 20.52 21.52 0.8M
2021-09-23 20.94 21.18 20.07 21.18 0.2M
2021-09-22 19.95 20.57 19.62 20.57 0.3M
2021-09-21 19.43 20.97 19.43 19.68 0.2M
2021-09-20 20.02 20.02 18.82 19.32 0.5M
2021-09-17 20.69 20.69 19.85 20.41 0.6M
2021-09-16 21.37 21.38 20.68 20.98 0.3M
2021-09-15 21.11 21.69 20.85 21.38 0.1M
2021-09-14 20.71 21.75 20.63 21.37 0.3M
2021-09-13 20.90 20.98 20.38 20.98 0.2M
2021-09-10 21.71 22.13 20.95 20.98 0.3M
2021-09-09 21.98 21.98 21.18 21.48 0.3M
2021-09-08 22.96 23.30 21.79 22.17 0.3M
2021-09-06 22.92 23.48 22.53 23.37 0.2M
2021-09-03 23.28 23.28 22.12 23.28 0.4M
2021-09-02 23.51 23.51 22.40 23.44 0.2M
2021-09-01 24.03 24.03 23.64 23.88 0.1M
2021-08-31 24.34 24.38 22.86 23.98 0.2M
2021-08-30 23.76 24.51 23.51 24.38 0.1M
2021-08-27 23.85 24.28 23.70 23.89 0.2M
2021-08-26 24.08 24.28 23.66 24.18 0.4M
2021-08-25 23.83 24.37 23.78 24.37 0.1M
2021-08-24 23.27 24.12 23.27 24.12 0.1M
2021-08-23 23.45 23.52 22.84 23.52 0.1M
2021-08-20 22.28 23.47 21.88 23.14 0.1M
2021-08-19 22.18 22.76 21.98 22.28 1.8M
2021-08-18 21.88 22.48 21.08 22.42 0.7M
2021-08-17 22.38 22.39 21.19 21.68 2.1M
2021-08-16 22.61 23.58 22.04 23.04 0.3M
2021-08-13 23.09 23.58 22.56 22.88 0.1M
2021-08-12 22.95 23.48 22.48 22.98 0.2M
2021-08-11 22.69 24.27 22.69 22.98 0.2M
2021-08-10 22.78 23.11 22.78 22.81 0.0M
2021-08-09 22.98 23.17 22.83 22.83 0.1M
2021-08-06 22.69 22.98 22.68 22.98 0.1M
2021-08-05 22.70 23.17 22.68 22.68 0.1M
2021-08-04 22.78 23.48 22.38 22.98 0.4M
2021-08-03 22.88 23.07 22.58 22.78 0.3M
2021-08-02 23.93 23.98 22.83 23.17 0.4M
2021-07-30 22.78 24.19 22.48 23.47 0.4M
2021-07-29 22.08 24.28 21.98 23.11 0.5M
2021-07-28 22.27 22.78 22.08 22.08 0.4M
2021-07-27 23.29 23.41 21.08 21.98 2.0M
2021-07-26 24.34 24.66 22.99 23.28 0.7M
2021-07-23 24.73 24.73 23.76 23.98 0.8M
2021-07-22 24.01 24.79 23.89 24.73 0.8M
2021-07-21 25.77 25.87 23.68 24.23 5.3M