Desktop Sigmanet Comunicacao Multimidia SA (DESK3)

DESK3
🏛️ ブラジル →
10.20
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-29 8.46 8.72 7.88 7.96 1.0M
2022-12-28 8.36 8.61 8.17 8.46 0.2M
2022-12-27 8.78 8.90 8.31 8.31 0.2M
2022-12-26 9.07 9.14 8.80 8.89 0.1M
2022-12-23 8.83 9.20 8.83 9.04 0.2M
2022-12-22 8.60 8.84 8.57 8.84 0.1M
2022-12-21 8.70 8.94 8.61 8.61 0.1M
2022-12-20 8.58 9.06 8.55 8.68 0.1M
2022-12-19 8.35 8.89 8.27 8.67 0.1M
2022-12-16 8.42 8.70 8.42 8.44 0.1M
2022-12-15 8.56 8.89 8.37 8.66 0.1M
2022-12-14 8.43 8.62 8.06 8.55 0.2M
2022-12-13 8.12 8.65 8.12 8.48 0.1M
2022-12-12 8.49 8.61 7.84 8.33 0.3M
2022-12-09 8.63 8.78 8.43 8.51 0.1M
2022-12-08 9.15 9.18 8.56 8.62 0.2M
2022-12-07 8.78 9.30 8.77 9.25 0.2M
2022-12-06 8.93 8.97 8.56 8.76 0.2M
2022-12-05 9.59 9.59 8.84 8.84 0.2M
2022-12-02 8.98 9.80 8.89 9.78 0.1M
2022-12-01 8.83 9.12 8.74 8.97 0.1M
2022-11-30 9.09 9.16 8.80 8.85 0.2M
2022-11-29 8.76 9.04 8.65 9.04 0.1M
2022-11-28 8.95 8.99 8.74 8.74 0.1M
2022-11-25 9.33 9.41 8.87 8.96 0.1M
2022-11-24 8.65 9.28 8.65 9.23 0.1M
2022-11-23 8.93 8.93 8.55 8.64 0.2M
2022-11-22 9.12 9.13 8.72 8.76 0.1M
2022-11-21 9.11 9.43 8.78 9.13 0.2M
2022-11-18 9.39 9.58 8.72 9.12 0.3M
2022-11-17 9.28 9.39 8.51 9.03 0.5M
2022-11-16 9.45 10.12 9.40 9.60 0.3M
2022-11-14 9.34 9.61 9.21 9.39 0.2M
2022-11-11 10.07 10.07 9.29 9.29 0.4M
2022-11-10 10.68 10.68 9.62 10.02 0.3M
2022-11-09 11.39 11.43 10.77 10.77 0.1M
2022-11-08 11.30 11.45 10.96 11.27 0.2M
2022-11-07 11.43 12.04 11.39 11.39 0.6M
2022-11-04 11.41 11.68 10.93 11.68 0.3M
2022-11-03 10.86 11.39 10.57 11.18 0.2M
2022-11-01 10.51 11.15 10.43 10.90 0.3M
2022-10-31 9.88 10.44 9.88 10.19 0.1M
2022-10-28 10.30 10.41 9.93 10.21 0.2M
2022-10-27 10.35 10.81 10.31 10.31 0.3M
2022-10-26 10.97 11.03 10.37 10.46 0.2M
2022-10-25 10.91 11.29 10.77 10.97 0.1M
2022-10-24 11.02 11.29 10.92 10.97 0.1M
2022-10-21 10.81 11.34 10.80 11.25 0.1M
2022-10-20 11.09 11.09 10.52 10.94 0.2M
2022-10-19 10.96 11.16 10.82 11.10 0.1M
2022-10-18 10.94 11.29 10.76 10.96 0.1M
2022-10-17 10.80 11.39 10.77 10.80 0.1M
2022-10-14 10.81 10.99 10.65 10.78 0.1M
2022-10-13 10.75 11.10 10.52 10.79 0.1M
2022-10-11 10.97 11.13 10.79 10.92 0.1M
2022-10-10 10.60 11.15 10.43 11.05 0.2M
2022-10-07 11.07 11.07 10.61 10.64 0.1M
2022-10-06 10.60 11.19 10.42 11.07 0.2M
2022-10-05 10.88 10.89 10.54 10.56 0.2M
2022-10-04 10.81 11.20 10.31 10.85 0.2M
2022-10-03 10.36 10.96 10.16 10.65 0.4M
2022-09-30 9.54 10.24 9.46 10.01 0.2M
2022-09-29 9.53 9.75 9.29 9.72 0.2M
2022-09-28 9.74 9.92 9.56 9.56 0.4M
2022-09-27 10.41 10.44 9.39 9.72 0.5M
2022-09-26 10.56 10.62 10.08 10.22 0.1M
2022-09-23 10.46 10.73 10.31 10.56 0.1M
2022-09-22 10.87 11.01 10.47 10.71 0.3M
2022-09-21 10.56 11.10 10.49 10.87 0.1M
2022-09-20 11.01 11.01 10.47 10.53 0.1M
2022-09-19 10.87 10.88 10.53 10.76 0.2M
2022-09-16 11.37 11.38 10.41 10.76 0.5M
2022-09-15 11.48 11.75 11.33 11.33 0.2M
2022-09-14 11.30 12.07 11.12 11.55 0.2M
2022-09-13 11.74 11.87 11.30 11.31 0.2M
2022-09-12 11.79 12.13 11.74 11.87 0.1M
2022-09-09 11.10 11.95 11.09 11.70 0.2M
2022-09-08 10.65 10.96 10.60 10.90 0.2M
2022-09-06 11.38 11.43 10.69 10.75 0.2M
2022-09-05 11.88 11.88 11.32 11.40 0.3M
2022-09-02 11.18 12.27 11.18 12.04 1.2M
2022-09-01 10.51 11.35 10.23 11.05 0.5M
2022-08-31 10.97 11.06 10.35 10.39 0.2M
2022-08-30 11.42 11.42 10.79 10.87 0.2M
2022-08-29 11.31 11.74 11.11 11.27 0.2M
2022-08-26 11.40 11.43 10.81 11.28 0.2M
2022-08-25 11.07 11.70 11.07 11.44 0.1M
2022-08-24 10.66 11.51 10.66 11.09 0.2M
2022-08-23 9.89 10.80 9.84 10.71 0.3M
2022-08-22 10.02 10.19 9.61 9.65 0.2M
2022-08-19 9.74 10.02 9.60 10.02 0.2M
2022-08-18 10.16 10.26 9.77 9.77 0.3M
2022-08-17 10.32 10.58 10.02 10.05 0.2M
2022-08-16 10.80 11.15 10.32 10.40 0.7M
2022-08-15 9.83 10.51 9.62 10.23 0.3M
2022-08-12 9.76 10.32 9.38 9.87 0.3M
2022-08-11 10.32 10.42 9.54 9.54 0.2M
2022-08-10 10.32 10.55 10.09 10.20 0.5M
2022-08-09 10.24 10.27 9.89 10.25 0.2M
2022-08-08 10.36 10.88 10.18 10.29 0.3M
2022-08-05 9.74 10.35 9.30 10.34 0.4M
2022-08-04 9.23 9.76 8.99 9.71 0.4M
2022-08-03 8.96 9.24 8.90 9.18 0.2M
2022-08-02 8.99 9.28 8.86 9.01 0.2M
2022-08-01 9.33 9.46 8.75 8.90 0.5M
2022-07-29 9.56 9.67 9.25 9.59 0.2M
2022-07-28 9.06 9.85 9.06 9.53 0.3M
2022-07-27 9.13 9.44 8.99 9.13 0.2M
2022-07-26 9.46 9.54 9.11 9.18 0.2M
2022-07-25 9.67 9.67 9.40 9.47 0.2M
2022-07-22 9.86 10.00 9.62 9.67 0.2M
2022-07-21 9.24 9.89 9.18 9.86 0.4M
2022-07-20 8.88 9.40 8.81 9.28 0.2M
2022-07-19 8.62 9.08 8.62 8.86 0.2M
2022-07-18 9.21 9.48 8.81 8.81 0.2M
2022-07-15 8.99 9.18 8.64 8.97 0.2M
2022-07-14 9.28 9.29 8.68 8.82 0.4M
2022-07-13 9.12 9.59 9.12 9.24 0.2M
2022-07-12 9.23 9.59 9.06 9.18 0.2M
2022-07-11 9.08 9.45 8.94 9.21 0.3M
2022-07-08 8.99 9.27 8.84 9.27 0.3M
2022-07-07 8.94 9.13 8.77 9.13 0.2M
2022-07-06 8.43 9.04 8.36 8.89 0.4M
2022-07-05 8.27 8.58 7.94 8.46 0.3M
2022-07-04 8.05 8.48 7.86 8.29 1.0M
2022-07-01 7.48 8.05 7.46 8.05 0.3M
2022-06-30 7.29 7.75 7.17 7.75 0.5M
2022-06-29 7.51 7.51 7.17 7.51 0.4M
2022-06-28 7.59 7.62 7.19 7.47 0.3M
2022-06-27 7.68 7.68 7.38 7.65 0.2M
2022-06-24 6.79 7.55 6.79 7.55 0.4M
2022-06-23 7.04 7.15 6.69 6.79 0.5M
2022-06-22 6.92 7.14 6.85 6.99 0.4M
2022-06-21 6.89 7.06 6.67 7.06 0.5M
2022-06-20 6.63 6.87 6.25 6.87 0.5M
2022-06-17 6.47 6.63 6.12 6.63 0.4M
2022-06-15 6.29 6.65 6.24 6.60 0.8M
2022-06-14 6.38 6.45 5.93 6.17 0.8M
2022-06-13 6.79 6.79 6.29 6.29 0.7M
2022-06-10 7.17 7.22 6.86 6.97 0.7M
2022-06-09 7.56 7.83 7.22 7.25 0.6M
2022-06-08 7.95 8.02 7.47 7.54 1.1M
2022-06-07 8.10 8.22 7.90 8.02 0.4M
2022-06-06 8.71 8.93 8.11 8.16 0.7M
2022-06-03 9.02 9.02 8.58 8.70 0.3M
2022-06-02 9.11 9.31 8.93 8.93 0.4M
2022-06-01 8.98 9.80 8.91 8.99 1.2M
2022-05-31 9.46 9.46 8.86 8.86 0.7M
2022-05-30 9.77 9.95 9.28 9.30 0.3M
2022-05-27 9.45 10.00 9.45 9.77 0.7M
2022-05-26 9.49 9.85 9.24 9.43 5.0M
2022-05-25 10.24 10.32 9.42 9.46 0.7M
2022-05-24 10.80 10.83 10.22 10.24 0.3M
2022-05-23 11.00 11.39 10.81 10.90 0.3M
2022-05-20 11.35 11.69 10.65 10.82 0.3M
2022-05-19 11.54 11.67 11.26 11.34 0.2M
2022-05-18 12.25 12.25 11.41 11.41 0.2M
2022-05-17 12.56 12.80 12.00 12.25 0.3M
2022-05-16 12.23 12.27 11.84 12.27 0.2M
2022-05-13 11.39 12.38 11.37 12.11 0.3M
2022-05-12 11.01 11.37 10.82 11.37 0.3M
2022-05-11 11.84 12.00 11.14 11.14 0.1M
2022-05-10 10.89 11.78 10.89 11.72 0.3M
2022-05-09 11.31 11.51 10.87 10.89 0.2M
2022-05-06 12.50 12.50 11.41 11.59 1.0M
2022-05-05 12.82 13.02 12.50 12.55 0.1M
2022-05-04 13.12 13.43 12.44 13.08 0.2M
2022-05-03 13.97 13.97 13.12 13.22 0.2M
2022-05-02 14.04 14.04 13.09 13.97 0.3M
2022-04-29 13.33 14.06 13.10 14.03 0.6M
2022-04-28 13.04 13.37 12.74 13.10 0.2M
2022-04-27 13.47 14.00 12.84 12.84 0.2M
2022-04-26 13.64 14.08 13.17 13.46 0.3M
2022-04-25 13.86 13.97 13.49 13.65 0.1M
2022-04-22 14.29 14.58 13.89 13.89 0.3M
2022-04-20 15.43 15.48 14.75 14.75 0.1M
2022-04-19 14.55 15.39 14.35 15.39 0.2M
2022-04-18 14.73 14.95 14.50 14.52 0.2M
2022-04-14 14.69 15.19 14.66 14.72 0.2M
2022-04-13 14.75 15.15 14.32 14.66 0.3M
2022-04-12 14.80 15.22 14.48 14.69 0.2M
2022-04-11 15.06 15.24 14.74 14.74 0.2M
2022-04-08 15.81 15.81 15.19 15.30 0.2M
2022-04-07 16.03 16.30 15.34 15.90 0.8M
2022-04-06 17.87 17.87 15.57 16.28 0.9M
2022-04-05 17.95 18.05 17.57 17.69 0.2M
2022-04-04 17.68 18.05 17.38 17.96 0.3M
2022-04-01 17.23 17.87 16.85 17.42 0.5M
2022-03-31 17.50 17.70 16.42 17.40 1.4M
2022-03-30 17.46 17.76 17.14 17.47 0.2M
2022-03-29 16.88 18.22 16.46 17.50 0.4M
2022-03-28 16.33 16.36 15.76 16.01 0.2M
2022-03-25 15.87 16.47 15.70 16.19 0.2M
2022-03-24 15.28 16.08 15.21 15.83 0.3M
2022-03-23 14.97 15.65 14.93 15.14 0.3M
2022-03-22 14.77 15.19 14.66 14.97 0.3M
2022-03-21 15.16 15.16 14.41 14.74 0.3M
2022-03-18 14.41 15.20 14.17 15.20 0.3M
2022-03-17 13.89 14.86 13.60 14.42 0.4M
2022-03-16 14.69 14.75 13.39 13.91 1.0M
2022-03-15 15.51 15.51 14.42 14.69 0.6M
2022-03-14 16.26 16.43 15.27 15.58 0.4M
2022-03-11 17.29 17.31 15.79 16.48 0.4M
2022-03-10 16.94 17.43 16.50 17.29 0.3M
2022-03-09 15.38 17.17 15.21 17.17 0.6M
2022-03-08 14.62 15.36 14.20 15.33 0.4M
2022-03-07 15.70 15.70 14.40 14.40 0.4M
2022-03-04 16.12 16.15 15.32 15.70 0.2M
2022-03-03 16.42 17.02 15.92 16.00 0.4M
2022-03-02 16.97 16.97 15.79 16.32 0.3M
2022-02-25 15.97 16.98 15.13 16.98 0.4M
2022-02-24 15.69 16.01 14.50 16.01 0.5M
2022-02-23 16.87 17.18 15.99 15.99 0.3M
2022-02-22 16.29 16.96 15.98 16.87 0.2M
2022-02-21 17.39 17.43 16.14 16.14 0.3M
2022-02-18 16.90 18.47 16.90 17.59 0.6M
2022-02-17 15.58 17.02 15.56 16.90 0.5M
2022-02-16 16.15 16.53 15.58 15.58 0.6M
2022-02-15 16.31 16.51 16.06 16.20 0.1M
2022-02-14 15.81 16.57 15.81 16.12 0.2M
2022-02-11 16.98 17.30 15.97 15.97 0.4M
2022-02-10 17.16 17.38 16.51 16.87 0.2M
2022-02-09 17.14 17.77 17.11 17.11 0.3M
2022-02-08 16.84 17.33 16.39 17.20 0.3M
2022-02-07 17.22 17.75 16.69 16.69 0.2M
2022-02-04 17.80 17.97 17.13 17.34 0.3M
2022-02-03 18.09 18.58 17.47 17.78 0.4M
2022-02-02 18.17 18.72 17.70 18.31 0.2M
2022-02-01 19.47 19.51 17.67 18.14 0.8M
2022-01-31 18.10 19.66 17.94 19.66 0.4M
2022-01-28 17.10 18.21 17.02 17.93 0.2M
2022-01-27 15.78 17.31 15.78 17.31 0.6M
2022-01-26 15.78 16.36 15.77 15.77 0.3M
2022-01-25 15.37 16.04 15.12 15.66 0.4M
2022-01-24 15.74 15.74 14.88 15.48 0.3M
2022-01-21 16.33 16.42 15.23 15.76 0.4M
2022-01-20 15.45 16.47 15.07 16.32 0.3M
2022-01-19 14.67 15.45 14.63 15.45 0.3M
2022-01-18 15.36 15.60 14.59 14.59 0.3M
2022-01-17 15.27 15.48 14.51 15.48 0.2M
2022-01-14 14.88 14.99 13.90 14.99 0.4M
2022-01-13 15.43 15.84 14.37 14.68 0.4M
2022-01-12 13.29 15.25 13.29 15.25 0.5M
2022-01-11 13.58 13.89 13.03 13.50 0.7M
2022-01-10 14.49 14.62 13.53 13.56 0.4M
2022-01-07 14.48 15.21 14.08 14.31 0.2M
2022-01-06 15.16 15.19 14.18 14.79 0.4M
2022-01-05 15.49 15.49 14.62 14.99 0.4M
2022-01-04 16.58 16.78 15.07 15.87 0.5M
2022-01-03 18.46 18.64 16.22 16.61 0.7M