Desktop Sigmanet Comunicacao Multimidia SA

DESK3
🏛️ 巴西 →
10.20
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 10.45 10.48 10.06 10.20 0.3M
2025-09-29 10.38 10.67 10.35 10.45 0.4M
2025-09-26 10.36 10.60 10.21 10.40 0.3M
2025-09-25 10.21 10.86 9.95 10.51 0.4M
2025-09-24 10.21 10.71 10.11 10.24 0.4M
2025-09-23 9.94 10.49 9.94 10.26 0.6M
2025-09-22 9.77 10.31 9.58 9.96 0.5M
2025-09-19 9.00 9.78 8.84 9.75 0.5M
2025-09-18 8.30 9.03 8.22 9.03 0.5M
2025-09-17 8.15 8.39 8.07 8.30 0.1M
2025-09-16 8.12 8.21 8.00 8.15 0.1M
2025-09-15 8.00 8.25 8.00 8.09 0.1M
2025-09-12 7.97 8.10 7.96 8.00 0.1M
2025-09-11 8.02 8.27 7.97 8.09 0.1M
2025-09-10 8.10 8.10 7.74 8.02 0.4M
2025-09-09 8.10 8.27 8.02 8.06 0.1M
2025-09-08 8.45 8.46 8.09 8.09 0.1M
2025-09-05 8.30 8.53 8.29 8.44 0.1M
2025-09-04 8.21 8.40 8.14 8.29 0.1M
2025-09-03 8.11 8.30 8.11 8.19 0.1M
2025-09-02 8.44 8.51 8.12 8.21 0.2M
2025-09-01 8.50 8.65 8.24 8.44 0.2M
2025-08-29 8.39 8.52 8.20 8.52 0.1M
2025-08-28 7.98 8.40 7.96 8.39 0.2M
2025-08-27 7.88 8.00 7.83 7.97 0.2M
2025-08-26 8.00 8.24 7.73 7.92 0.3M
2025-08-25 8.07 8.35 7.97 8.00 0.3M
2025-08-22 8.00 8.30 8.00 8.24 0.1M
2025-08-21 8.08 8.08 7.88 8.01 0.1M
2025-08-20 8.10 8.10 7.87 8.05 0.1M
2025-08-19 8.16 8.18 8.00 8.00 0.1M
2025-08-18 7.82 8.29 7.82 8.16 0.1M
2025-08-15 7.72 7.82 7.70 7.82 0.1M
2025-08-14 7.65 7.87 7.62 7.80 0.1M
2025-08-13 7.73 7.75 7.52 7.72 0.2M
2025-08-12 7.81 7.92 7.70 7.75 0.1M
2025-08-11 7.88 7.93 7.66 7.72 0.1M
2025-08-08 8.15 8.17 7.88 7.88 0.1M
2025-08-07 7.96 8.22 7.85 8.09 0.2M
2025-08-06 7.98 8.13 7.94 7.96 0.1M
2025-08-05 8.02 8.10 7.98 8.01 0.1M
2025-08-04 8.21 8.26 8.04 8.04 0.1M
2025-08-01 8.15 8.26 7.80 8.12 0.9M
2025-07-31 8.27 8.27 8.08 8.22 0.9M
2025-07-30 8.11 8.36 8.07 8.27 0.1M
2025-07-29 8.12 8.28 8.12 8.12 0.1M
2025-07-28 8.23 8.26 8.09 8.11 0.2M
2025-07-25 8.16 8.27 8.14 8.18 0.1M
2025-07-24 8.20 8.31 8.14 8.15 0.0M
2025-07-23 8.12 8.36 8.10 8.26 0.1M
2025-07-22 8.27 8.34 8.10 8.10 0.1M
2025-07-21 8.28 8.38 8.13 8.24 0.1M
2025-07-18 8.56 8.56 8.12 8.12 0.1M
2025-07-17 8.60 8.71 8.57 8.58 0.1M
2025-07-16 8.80 8.80 8.57 8.60 0.1M
2025-07-15 8.85 8.89 8.75 8.76 0.1M
2025-07-14 8.80 8.92 8.75 8.76 0.1M
2025-07-11 9.07 9.07 8.74 9.00 0.1M
2025-07-10 8.82 9.04 8.70 8.98 0.1M
2025-07-09 9.10 9.14 8.92 8.92 0.1M
2025-07-08 9.30 9.30 9.08 9.11 0.1M
2025-07-07 9.51 9.58 9.27 9.29 0.1M
2025-07-04 9.29 9.52 9.29 9.51 0.1M
2025-07-03 9.27 9.39 9.19 9.39 0.1M
2025-07-02 9.70 9.70 9.14 9.20 0.4M
2025-07-01 9.64 9.82 9.51 9.67 0.2M
2025-06-30 9.46 9.84 9.43 9.82 0.1M
2025-06-27 9.57 9.60 9.46 9.46 0.1M
2025-06-26 9.47 9.56 9.38 9.56 0.1M
2025-06-25 9.65 9.66 9.22 9.38 0.2M
2025-06-24 9.65 9.87 9.54 9.65 0.1M
2025-06-23 9.73 9.73 9.50 9.57 0.1M
2025-06-20 9.74 9.74 9.58 9.73 0.1M
2025-06-18 10.00 10.24 9.70 9.75 0.3M
2025-06-17 9.88 10.06 9.67 10.00 0.2M
2025-06-16 9.49 9.90 9.49 9.69 0.2M
2025-06-13 9.55 9.61 9.40 9.50 0.1M
2025-06-12 9.52 9.64 9.45 9.58 0.1M
2025-06-11 9.70 9.73 9.54 9.56 0.1M
2025-06-10 9.33 9.80 9.33 9.70 0.2M
2025-06-09 9.36 9.40 9.06 9.40 0.2M
2025-06-06 9.49 9.54 9.25 9.36 0.2M
2025-06-05 9.56 9.76 9.50 9.53 0.2M
2025-06-04 9.53 9.82 9.43 9.56 0.2M
2025-06-03 9.47 9.75 9.47 9.54 0.1M
2025-06-02 9.53 9.64 9.40 9.48 0.7M
2025-05-30 9.63 9.85 9.46 9.46 0.2M
2025-05-29 9.55 9.75 9.41 9.55 0.4M
2025-05-28 9.59 9.59 9.43 9.47 0.1M
2025-05-27 9.30 9.58 9.24 9.54 0.6M
2025-05-26 9.33 9.46 9.14 9.23 0.3M
2025-05-23 8.90 9.33 8.66 9.33 0.3M
2025-05-22 9.10 9.10 8.87 8.91 0.3M
2025-05-21 9.15 9.19 8.86 8.87 0.5M
2025-05-20 9.16 9.17 8.92 9.16 0.2M
2025-05-19 9.12 9.31 9.12 9.16 0.2M
2025-05-16 9.18 9.24 9.03 9.24 0.2M
2025-05-15 9.28 9.50 9.05 9.08 0.2M
2025-05-14 9.23 9.50 9.15 9.28 0.3M
2025-05-13 9.14 9.47 9.13 9.13 0.3M
2025-05-12 9.21 9.28 9.00 9.04 0.3M
2025-05-09 9.41 9.66 9.10 9.10 0.2M
2025-05-08 9.13 9.73 9.13 9.41 0.2M
2025-05-07 9.28 9.30 9.03 9.05 0.1M
2025-05-06 9.12 9.32 9.12 9.29 0.2M
2025-05-05 9.09 9.20 8.79 9.12 0.2M
2025-05-02 9.24 9.24 8.87 9.00 0.3M
2025-04-30 9.38 9.40 9.06 9.23 0.2M
2025-04-29 9.77 9.78 9.39 9.39 0.1M
2025-04-28 9.53 9.82 9.52 9.68 0.2M
2025-04-25 9.77 9.85 9.59 9.67 0.2M
2025-04-24 9.52 9.83 9.35 9.83 0.2M
2025-04-23 9.05 9.53 9.05 9.42 0.3M
2025-04-22 8.73 9.00 8.55 9.00 0.3M
2025-04-17 8.36 8.73 8.26 8.71 0.2M
2025-04-16 8.43 8.55 8.26 8.31 0.1M
2025-04-15 8.39 8.54 8.34 8.48 0.5M
2025-04-14 8.32 8.49 8.26 8.36 0.2M
2025-04-11 8.08 8.29 8.04 8.20 0.2M
2025-04-10 8.27 8.41 7.98 8.06 0.1M
2025-04-09 8.17 8.52 8.02 8.37 0.3M
2025-04-08 8.31 8.48 8.19 8.19 0.2M
2025-04-07 8.60 8.60 8.15 8.34 0.4M
2025-04-04 8.56 8.73 8.44 8.55 0.2M
2025-04-03 8.21 8.80 8.17 8.76 0.7M
2025-04-02 7.90 8.27 7.90 8.21 1.6M
2025-04-01 7.86 8.13 7.83 7.98 0.6M
2025-03-31 8.03 8.08 7.87 7.87 0.3M
2025-03-28 8.53 8.53 8.01 8.01 0.4M
2025-03-27 8.52 8.66 8.38 8.46 0.3M
2025-03-26 8.51 8.57 8.35 8.52 0.4M
2025-03-25 8.13 8.38 8.13 8.33 0.2M
2025-03-24 8.39 8.41 8.12 8.12 0.1M
2025-03-21 8.50 8.61 8.28 8.30 0.4M
2025-03-20 8.61 8.87 8.46 8.55 0.3M
2025-03-19 8.55 8.86 8.54 8.65 0.4M
2025-03-18 8.58 8.88 8.47 8.54 0.3M
2025-03-17 8.43 8.56 8.42 8.46 0.2M
2025-03-14 8.40 8.75 8.16 8.40 0.9M
2025-03-13 8.51 8.55 8.35 8.50 0.2M
2025-03-12 8.27 8.52 8.27 8.51 0.1M
2025-03-11 8.55 8.55 8.21 8.35 0.2M
2025-03-10 8.45 8.78 8.35 8.52 0.3M
2025-03-07 8.06 8.50 7.99 8.47 0.4M
2025-03-06 8.30 8.45 8.07 8.14 0.4M
2025-03-05 8.19 8.21 7.90 8.09 0.2M
2025-02-28 8.41 8.48 8.10 8.18 0.3M
2025-02-27 8.49 8.76 8.42 8.42 0.2M
2025-02-26 8.91 8.91 8.49 8.49 0.2M
2025-02-25 8.80 8.88 8.61 8.81 0.2M
2025-02-24 9.21 9.21 8.77 8.80 0.2M
2025-02-21 9.34 9.37 9.11 9.21 0.2M
2025-02-20 9.26 9.31 9.15 9.26 0.2M
2025-02-19 9.56 9.56 9.23 9.25 0.2M
2025-02-18 9.80 9.81 9.49 9.61 0.3M
2025-02-17 9.73 10.00 9.72 9.87 0.6M
2025-02-14 9.55 9.79 9.47 9.70 0.7M
2025-02-13 9.49 9.57 9.39 9.49 0.1M
2025-02-12 9.68 9.68 9.39 9.49 0.2M
2025-02-11 9.61 9.77 9.54 9.70 0.3M
2025-02-10 9.72 9.91 9.61 9.61 0.2M
2025-02-07 9.91 9.98 9.65 9.66 0.2M
2025-02-06 9.81 10.15 9.75 9.90 0.2M
2025-02-05 10.02 10.02 9.78 9.88 0.2M
2025-02-04 10.09 10.23 9.81 10.01 0.3M
2025-02-03 10.11 10.19 9.90 10.14 0.3M
2025-01-31 10.26 10.32 10.02 10.02 0.2M
2025-01-30 10.01 10.28 9.95 10.20 0.8M
2025-01-29 10.22 10.22 9.95 9.98 0.2M
2025-01-28 10.48 10.48 10.10 10.22 0.2M
2025-01-27 10.30 10.55 10.16 10.48 0.2M
2025-01-24 10.10 10.47 10.09 10.30 0.2M
2025-01-23 9.96 10.18 9.94 10.10 0.3M
2025-01-22 10.49 10.68 9.85 9.90 1.3M
2025-01-21 10.30 10.45 10.07 10.45 0.1M
2025-01-20 10.05 10.50 10.00 10.21 0.1M
2025-01-17 10.13 10.34 9.88 10.20 0.2M
2025-01-16 10.54 10.54 10.07 10.12 0.1M
2025-01-15 10.14 10.53 10.05 10.53 0.1M
2025-01-14 9.93 10.07 9.89 10.05 0.1M
2025-01-13 9.97 10.15 9.83 9.98 0.2M
2025-01-10 10.18 10.20 10.00 10.10 0.1M
2025-01-09 10.12 10.31 10.08 10.31 0.1M
2025-01-08 10.45 10.45 10.17 10.28 0.2M
2025-01-07 10.57 10.83 10.40 10.50 0.1M
2025-01-06 10.40 10.68 10.31 10.47 0.1M
2025-01-03 10.28 10.66 10.28 10.31 0.2M
2025-01-02 10.39 10.49 10.17 10.28 0.1M