Desktop - Sigmanet Comunicacao Multimidia S.A. (DESK3)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 0.713436385256 | 8.41 | 8.5 | 7.9 | 300700 | 8.13912316 | CS |
| 4 | -1.44 | -14.5307769929 | 9.91 | 10 | 7.9 | 261489 | 9.16212289 | CS |
| 12 | -3.24 | -27.6686592656 | 11.71 | 11.77 | 7.9 | 209202 | 9.79860945 | CS |
| 26 | -6.45 | -43.2305630027 | 14.92 | 16.75 | 7.9 | 181931 | 11.92667919 | CS |
| 52 | -5.42 | -39.0208783297 | 13.89 | 17.51 | 7.9 | 211115 | 13.86480699 | CS |
| 156 | -7.25 | -46.1195928753 | 15.72 | 18.24 | 6.04 | 237188 | 12.27654067 | CS |
| 260 | -17.33 | -67.1705426357 | 25.8 | 26.92 | 6.04 | 272250 | 14.36966671 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.35 | -3.35 | 9.96 | 10.18 | 9.94 | 252100 |
| 1737581400 | 10.45 | 0 | 0.00 | 10.45 | 10.45 | 10.45 | 0 |
| 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 |
| 1737149400 | 10.2 | 0.08 | 0.79 | 10.13 | 10.34 | 9.88 | 164000 |
| 1737062940 | 10.12 | -0.41 | -3.89 | 10.54 | 10.54 | 10.07 | 145100 |
| 1736976540 | 10.53 | 0.48 | 4.78 | 10.14 | 10.53 | 10.05 | 59000 |
| 1736890140 | 10.05 | 0.07 | 0.70 | 9.93 | 10.07 | 9.89 | 57000 |
| 1736803740 | 9.98 | -0.12 | -1.19 | 9.97 | 10.15 | 9.83 | 194000 |
| 1736544540 | 10.1 | -0.21 | -2.04 | 10.18 | 10.2 | 10 | 78700 |
| 1736458140 | 10.31 | 0.03 | 0.29 | 10.12 | 10.31 | 10.08 | 70600 |
| 1736371740 | 10.28 | -0.22 | -2.10 | 10.45 | 10.45 | 10.17 | 173400 |
| 1736285400 | 10.5 | 0.03 | 0.29 | 10.57 | 10.83 | 10.4 | 136800 |
| 1736198940 | 10.47 | 0.16 | 1.55 | 10.4 | 10.68 | 10.31 | 79600 |
| 1735939740 | 10.31 | 0.03 | 0.29 | 10.28 | 10.66 | 10.28 | 174400 |
| 1735853400 | 10.28 | -0.18 | -1.72 | 10.39 | 10.49 | 10.17 | 92500 |
| 1735594200 | 10.46 | 0.26 | 2.55 | 10.28 | 10.46 | 10.04 | 88100 |
| 1735334940 | 10.2 | 0.05 | 0.49 | 10.2 | 10.25 | 9.97 | 111500 |
| 1735248540 | 10.15 | -0.15 | -1.46 | 10.21 | 10.43 | 9.97 | 111300 |
| 1734989340 | 10.3 | -0.33 | -3.10 | 10.63 | 10.7 | 10.06 | 276000 |
| 1734730200 | 10.63 | 0.36 | 3.51 | 10.12 | 10.83 | 10.12 | 205100 |
| 1734643800 | 10.27 | -0.08 | -0.77 | 10.36 | 10.52 | 10.15 | 215400 |
| 1734557400 | 10.35 | -0.81 | -7.26 | 11.25 | 11.26 | 10.31 | 303400 |
| 1734470940 | 11.16 | 0.12 | 1.09 | 11.03 | 11.25 | 10.82 | 81200 |
| 1734384540 | 11.04 | -0.54 | -4.66 | 11.6 | 11.6 | 11.02 | 190200 |
| 1734125340 | 11.58 | -0.11 | -0.94 | 11.71 | 11.77 | 11.51 | 100000 |
| 1734039000 | 11.69 | -0.81 | -6.48 | 12.39 | 12.39 | 11.6 | 207600 |
| 1733952540 | 12.5 | 0.33 | 2.71 | 12.17 | 12.89 | 12.11 | 260100 |
| 1733866140 | 12.17 | -0.24 | -1.93 | 12.53 | 12.65 | 12.14 | 143000 |
| 1733779740 | 12.41 | -0.51 | -3.95 | 12.96 | 13.19 | 12.41 | 128200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
