Desktop - Sigmanet Comunicacao Multimidia S.A. (DESK3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.47 | 5.68319226119 | 8.27 | 8.76 | 7.98 | 231520 | 8.3344886 | CS |
| 4 | 0.13 | 1.50987224158 | 8.61 | 8.87 | 7.83 | 372170 | 8.31896969 | CS |
| 12 | -1.22 | -12.2489959839 | 9.96 | 10.55 | 7.83 | 313493 | 8.86528181 | CS |
| 26 | -4.78 | -35.3550295858 | 13.52 | 14.32 | 7.83 | 225337 | 9.95934405 | CS |
| 52 | -5.1 | -36.8497109827 | 13.84 | 17.51 | 7.83 | 233467 | 12.80204459 | CS |
| 156 | -6 | -40.7055630936 | 14.74 | 17.51 | 6.04 | 234609 | 11.78483983 | CS |
| 260 | -17.06 | -66.1240310078 | 25.8 | 26.92 | 6.04 | 274986 | 14.12585585 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744925400 | 8.74 | 0.43 | 5.17 | 8.39 | 8.76 | 8.2899999 | 182500 |
| 1744839000 | 8.31 | -0.14 | -1.66 | 8.43 | 8.55 | 8.26 | 93500 |
| 1744752600 | 8.45 | 0.06 | 0.72 | 8.39 | 8.5399999 | 8.34 | 528300 |
| 1744666200 | 8.39 | 0.19 | 2.32 | 8.32 | 8.49 | 8.26 | 178000 |
| 1744407000 | 8.2 | 0.14 | 1.74 | 8.08 | 8.2899999 | 8.0399999 | 211400 |
| 1744320600 | 8.06 | -0.31 | -3.70 | 8.27 | 8.41 | 7.98 | 146400 |
| 1744234200 | 8.3699999 | 0.18 | 2.20 | 8.17 | 8.52 | 8.02 | 269100 |
| 1744147800 | 8.19 | -0.15 | -1.80 | 8.31 | 8.48 | 8.19 | 181500 |
| 1744061400 | 8.34 | -0.21 | -2.46 | 8.6 | 8.6 | 8.15 | 417400 |
| 1743802200 | 8.55 | -0.21 | -2.40 | 8.56 | 8.73 | 8.44 | 186200 |
| 1743715800 | 8.76 | 0.55 | 6.70 | 8.21 | 8.8 | 8.17 | 749800 |
| 1743629400 | 8.21 | 0.22 | 2.75 | 7.9 | 8.27 | 7.9 | 1552600 |
| 1743542940 | 7.99 | 0.12 | 1.52 | 7.86 | 8.13 | 7.83 | 591800 |
| 1743456600 | 7.87 | -0.2 | -2.48 | 8.03 | 8.08 | 7.87 | 265300 |
| 1743197400 | 8.07 | -0.38 | -4.50 | 8.53 | 8.53 | 8.01 | 357000 |
| 1743111000 | 8.45 | -0.07 | -0.82 | 8.52 | 8.66 | 8.38 | 265200 |
| 1743024600 | 8.52 | 0.11 | 1.31 | 8.51 | 8.57 | 8.35 | 361600 |
| 1742938200 | 8.41 | 0.19 | 2.31 | 8.13 | 8.41 | 8.13 | 236100 |
| 1742851740 | 8.22 | -0.08 | -0.96 | 8.39 | 8.41 | 8.1199999 | 138500 |
| 1742592600 | 8.3 | -0.27 | -3.15 | 8.5 | 8.61 | 8.28 | 419600 |
| 1742506200 | 8.57 | -0.16 | -1.83 | 8.61 | 8.8699999 | 8.46 | 294100 |
| 1742419800 | 8.73 | 0.19 | 2.22 | 8.55 | 8.86 | 8.5399999 | 361600 |
| 1742333400 | 8.5399999 | 0.04 | 0.47 | 8.58 | 8.88 | 8.47 | 292600 |
| 1742247000 | 8.5 | 0.1 | 1.19 | 8.43 | 8.56 | 8.42 | 237900 |
| 1741987800 | 8.4 | -0.1 | -1.18 | 8.4 | 8.75 | 8.16 | 867900 |
| 1741901400 | 8.5 | -0.01 | -0.12 | 8.51 | 8.55 | 8.35 | 198500 |
| 1741814940 | 8.51 | 0.13 | 1.55 | 8.27 | 8.52 | 8.27 | 105600 |
| 1741728600 | 8.38 | -0.12 | -1.41 | 8.55 | 8.55 | 8.21 | 244700 |
| 1741642140 | 8.5 | 0.03 | 0.35 | 8.45 | 8.78 | 8.35 | 259000 |
| 1741382940 | 8.47 | 0.33 | 4.05 | 8.06 | 8.5 | 7.99 | 444700 |
| 1741296540 | 8.14 | 0.05 | 0.62 | 8.3 | 8.45 | 8.07 | 423500 |
| 1741210140 | 8.09 | -0.09 | -1.10 | 8.19 | 8.21 | 7.9 | 221500 |
| 1740778200 | 8.18 | -0.24 | -2.85 | 8.41 | 8.48 | 8.1 | 257100 |
| 1740691740 | 8.42 | -0.07 | -0.82 | 8.49 | 8.76 | 8.42 | 246500 |
| 1740605400 | 8.49 | -0.32 | -3.63 | 8.91 | 8.91 | 8.49 | 191600 |
| 1740519000 | 8.81 | 0.01 | 0.11 | 8.8 | 8.88 | 8.61 | 170800 |
| 1740432540 | 8.8 | -0.41 | -4.45 | 9.21 | 9.21 | 8.77 | 186200 |
| 1740173400 | 9.21 | -0.05 | -0.54 | 9.34 | 9.3699999 | 9.11 | 177300 |
| 1740087000 | 9.26 | 0.01 | 0.11 | 9.26 | 9.31 | 9.15 | 154400 |
| 1740000540 | 9.25 | -0.36 | -3.75 | 9.56 | 9.56 | 9.23 | 183300 |
| 1739914140 | 9.61 | -0.26 | -2.63 | 9.8 | 9.81 | 9.49 | 301100 |
| 1739827800 | 9.8699999 | 0.17 | 1.75 | 9.73 | 10 | 9.72 | 559600 |
| 1739568600 | 9.7 | 0.21 | 2.21 | 9.55 | 9.7899999 | 9.47 | 655900 |
| 1739482140 | 9.49 | 0 | 0.00 | 9.49 | 9.57 | 9.39 | 94500 |
| 1739395740 | 9.49 | -0.21 | -2.16 | 9.68 | 9.68 | 9.39 | 203000 |
| 1739309400 | 9.7 | 0.09 | 0.94 | 9.61 | 9.77 | 9.5399999 | 275000 |
| 1739222940 | 9.61 | -0.05 | -0.52 | 9.72 | 9.91 | 9.61 | 174100 |
| 1738963800 | 9.66 | -0.24 | -2.42 | 9.91 | 9.98 | 9.65 | 231400 |
| 1738877340 | 9.9 | 0.02 | 0.20 | 9.81 | 10.15 | 9.75 | 219400 |
| 1738790940 | 9.88 | -0.13 | -1.30 | 10.02 | 10.02 | 9.78 | 201400 |
| 1738704600 | 10.01 | -0.13 | -1.28 | 10.09 | 10.23 | 9.81 | 314300 |
| 1738618200 | 10.14 | 0.12 | 1.20 | 10.11 | 10.19 | 9.9 | 251800 |
| 1738358940 | 10.02 | -0.18 | -1.76 | 10.26 | 10.32 | 10.02 | 244900 |
| 1738272540 | 10.2 | 0.22 | 2.20 | 10.01 | 10.28 | 9.95 | 774200 |
| 1738186200 | 9.98 | -0.24 | -2.35 | 10.22 | 10.22 | 9.95 | 175000 |
| 1738099740 | 10.22 | -0.26 | -2.48 | 10.48 | 10.48 | 10.1 | 190300 |
| 1738013340 | 10.48 | 0.18 | 1.75 | 10.3 | 10.55 | 10.16 | 233000 |
| 1737754200 | 10.3 | 0.2 | 1.98 | 10.1 | 10.47 | 10.09 | 163500 |
| 1737667740 | 10.1 | 0.2 | 2.02 | 9.96 | 10.18 | 9.94 | 252100 |
| 1737581400 | 9.9 | -0.55 | -5.26 | 10.49 | 10.68 | 9.85 | 1288000 |
| 1737495000 | 10.45 | 0.24 | 2.35 | 10.3 | 10.45 | 10.07 | 127400 |
| 1737408600 | 10.21 | 0.01 | 0.10 | 10.05 | 10.5 | 10 | 126300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
