Desktop - Sigmanet Comunicacao Multimidia S.A. (DESK3)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -0.792079207921 | 10.1 | 10.55 | 9.95 | 307200 | 10.23053125 | CS |
| 4 | -0.26 | -2.52918287938 | 10.28 | 10.83 | 9.83 | 177600 | 10.23168415 | CS |
| 12 | -3.69 | -26.9146608315 | 13.71 | 14.03 | 9.83 | 163451 | 11.41171975 | CS |
| 26 | -6.29 | -38.5652973636 | 16.31 | 17.51 | 9.83 | 188394 | 13.93417843 | CS |
| 52 | -2.16 | -17.7339901478 | 12.18 | 17.51 | 9.83 | 207504 | 14.3209606 | CS |
| 156 | -8.1 | -44.701986755 | 18.12 | 19.68 | 6.04 | 240077 | 12.58399835 | CS |
| 260 | -15.78 | -61.1627906977 | 25.8 | 26.92 | 6.04 | 272616 | 14.49372145 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 1733520600 | 12.92 | -0.18 | -1.37 | 12.87 | 13.14 | 12.4 | 185500 |
| 1733434200 | 13.1 | 0.67 | 5.39 | 12.39 | 13.1 | 12.39 | 99100 |
| 1733347800 | 12.43 | -0.02 | -0.16 | 12.45 | 12.58 | 12.3 | 149700 |
| 1733261340 | 12.45 | -0.09 | -0.72 | 12.55 | 12.57 | 12.11 | 182400 |
| 1733174940 | 12.54 | -0.29 | -2.26 | 12.46 | 12.55 | 12.13 | 187600 |
| 1732915740 | 12.83 | 0.53 | 4.31 | 12.33 | 12.89 | 11.84 | 153100 |
| 1732829400 | 12.3 | -0.9 | -6.82 | 13.51 | 13.51 | 12.21 | 149400 |
| 1732743000 | 13.2 | -0.6 | -4.35 | 13.84 | 13.9 | 13.2 | 175100 |
| 1732656600 | 13.8 | -0.02 | -0.14 | 13.9 | 14.01 | 13.66 | 84400 |
| 1732570140 | 13.82 | 0.03 | 0.22 | 13.45 | 13.9 | 13.45 | 75900 |
| 1732310940 | 13.79 | 0.58 | 4.39 | 13.35 | 13.79 | 13.24 | 148300 |
| 1732224600 | 13.21 | -0.34 | -2.51 | 13.57 | 13.57 | 13.09 | 87300 |
| 1732051800 | 13.55 | 0.11 | 0.82 | 13.31 | 13.91 | 13.05 | 228900 |
| 1731965340 | 13.44 | -0.1 | -0.74 | 13.53 | 13.61 | 13.23 | 384400 |
| 1731619800 | 13.54 | -0.21 | -1.53 | 13.55 | 13.8 | 13.52 | 44400 |
| 1731533400 | 13.75 | -0.12 | -0.87 | 13.75 | 13.97 | 13.48 | 104800 |
| 1731446940 | 13.87 | -0.09 | -0.64 | 13.99 | 14.03 | 13.71 | 79900 |
| 1731360540 | 13.96 | 0.21 | 1.53 | 13.81 | 13.97 | 13.59 | 95300 |
| 1731101400 | 13.75 | -0.1 | -0.72 | 13.71 | 13.99 | 13.36 | 159400 |
| 1731014940 | 13.85 | -0.37 | -2.60 | 14.22 | 14.3 | 13.44 | 124900 |
| 1730928600 | 14.22 | 0.69 | 5.10 | 13.67 | 14.32 | 13.44 | 318400 |
| 1730842200 | 13.53 | -0.15 | -1.10 | 13.6 | 13.68 | 13.34 | 59000 |
| 1730755800 | 13.68 | 0.68 | 5.23 | 13 | 13.68 | 13 | 172900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
