Deutsche Bank (DBK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
22-08-2019	12.410.051	1,94%	6,29	6,262	6,526	6,471
21-08-2019	9.919.672	0,81%	6,31	6,294	6,431	6,348
20-08-2019	12.209.534	-0,46%	6,386	6,23	6,386	6,297
19-08-2019	17.030.594	2,70%	6,342	6,281	6,428	6,326
16-08-2019	37.480.692	4,71%	5,877	5,777	6,167	6,16
15-08-2019	25.283.013	-2,68%	6,08	5,808	6,083	5,883
14-08-2019	22.810.474	-5,21%	6,364	6,038	6,364	6,045
13-08-2019	23.583.422	1,30%	6,21	6,088	6,452	6,377
12-08-2019	18.351.945	-5,50%	6,758	6,29	6,764	6,295
09-08-2019	17.734.648	-3,18%	6,771	6,661	6,951	6,661
08-08-2019	17.448.791	4,46%	6,719	6,568	6,88	6,88
07-08-2019	22.937.110	-2,04%	6,799	6,538	6,831	6,586
06-08-2019	15.008.920	-2,35%	6,902	6,713	6,916	6,723
05-08-2019	19.249.330	-1,64%	6,971	6,856	7,022	6,885
02-08-2019	23.327.426	-1,34%	6,844	6,81	7,05	7,00
01-08-2019	12.610.608	0,78%	7,043	7,025	7,17	7,095
31-07-2019	19.107.360	2,07%	6,94	6,932	7,191	7,04
30-07-2019	19.302.614	-2,52%	7,012	6,815	7,045	6,897
29-07-2019	8.013.672	-0,63%	7,09	7,028	7,131	7,075
26-07-2019	15.172.160	0,17%	7,052	6,952	7,165	7,12
25-07-2019	29.656.342	1,51%	7,03	6,95	7,393	7,108
24-07-2019	25.004.151	-1,85%	6,929	6,72	7,002	7,002
23-07-2019	12.493.082	3,02%	7,00	6,982	7,161	7,134
22-07-2019	9.261.556	0,46%	6,90	6,83	7,021	6,925
19-07-2019	13.992.470	-1,20%	7,059	6,811	7,074	6,893
18-07-2019	12.585.616	-0,50%	6,95	6,912	7,078	6,977
17-07-2019	13.592.958	-2,38%	7,15	7,012	7,207	7,012
16-07-2019	18.335.212	4,33%	6,882	6,882	7,25	7,183
15-07-2019	14.709.427	1,91%	6,794	6,745	6,943	6,885
12-07-2019	15.728.871	2,50%	6,65	6,65	6,792	6,756
11-07-2019	13.666.399	0,93%	6,501	6,43	6,605	6,591
10-07-2019	18.834.168	0,38%	6,50	6,499	6,706	6,53
09-07-2019	27.256.417	-4,17%	6,651	6,347	6,716	6,505
08-07-2019	42.539.812	-5,39%	7,421	6,655	7,49	6,788
05-07-2019	23.078.301	2,47%	7,02	6,965	7,383	7,175
04-07-2019	11.164.634	1,01%	6,896	6,88	7,018	7,002
03-07-2019	15.423.271	2,67%	6,71	6,643	6,939	6,932
02-07-2019	9.552.750	-0,04%	6,78	6,627	6,837	6,752
01-07-2019	16.622.014	-0,37%	6,922	6,74	7,02	6,755
28-06-2019	20.720.159	3,32%	6,822	6,724	6,88	6,78
27-06-2019	13.127.983	0,99%	6,498	6,485	6,676	6,562
26-06-2019	16.490.141	3,80%	6,26	6,248	6,498	6,498
25-06-2019	7.702.288	-0,18%	6,234	6,187	6,292	6,26
24-06-2019	11.776.421	-1,40%	6,324	6,228	6,432	6,271
21-06-2019	35.977.617	0,68%	6,26	6,255	6,481	6,36
20-06-2019	15.180.593	-2,59%	6,46	6,30	6,486	6,317
19-06-2019	16.539.310	2,45%	6,376	6,352	6,504	6,485
18-06-2019	22.595.437	3,62%	6,073	5,999	6,364	6,33
17-06-2019	14.933.203	1,36%	6,111	6,088	6,283	6,109
14-06-2019	9.435.131	-1,25%	6,064	5,979	6,081	6,027
13-06-2019	11.211.179	-0,47%	6,112	6,052	6,173	6,103
12-06-2019	13.178.110	-0,94%	6,10	6,015	6,136	6,132
11-06-2019	15.148.569	3,76%	6,022	5,99	6,207	6,19
10-06-2019	10.758.861	0,00%	5,982	5,927	6,028	5,966
07-06-2019	10.758.861	0,13%	5,982	5,927	6,028	5,966
06-06-2019	20.493.968	-2,93%	6,123	5,863	6,204	5,958
05-06-2019	12.611.897	-1,65%	6,25	6,082	6,283	6,138
04-06-2019	19.267.974	4,45%	5,95	5,94	6,241	6,241
03-06-2019	22.897.840	-1,84%	6,00	5,801	6,01	5,975
31-05-2019	17.193.650	-1,71%	6,145	6,025	6,15	6,087
30-05-2019	9.935.630	0,67%	6,229	6,125	6,285	6,193
29-05-2019	15.771.740	-2,43%	6,235	6,123	6,259	6,152
28-05-2019	18.511.868	-2,20%	6,40	6,28	6,46	6,305
27-05-2019	9.628.873	1,26%	6,473	6,363	6,513	6,447
24-05-2019	13.011.441	-1,39%	6,445	6,31	6,46	6,367
23-05-2019	23.193.778	-2,39%	6,534	6,35	6,536	6,457
22-05-2019	13.163.340	-1,42%	6,70	6,582	6,729	6,615
21-05-2019	14.207.764	0,98%	6,65	6,581	6,734	6,71
20-05-2019	17.464.904	-2,89%	6,74	6,607	6,798	6,645
17-05-2019	14.570.135	-1,00%	6,845	6,73	6,869	6,843
16-05-2019	11.917.061	0,99%	6,811	6,751	6,912	6,912
15-05-2019	14.955.713	-0,64%	6,92	6,702	6,938	6,844
14-05-2019	10.283.481	1,24%	6,834	6,774	6,888	6,888
13-05-2019	12.614.104	-1,99%	6,936	6,788	6,954	6,804
10-05-2019	14.706.367	1,20%	6,96	6,88	7,02	6,942
09-05-2019	18.138.946	-2,56%	7,031	6,801	7,031	6,86
08-05-2019	13.986.738	0,33%	7,001	6,91	7,088	7,04
07-05-2019	16.541.635	-2,54%	7,15	7,01	7,204	7,017
06-05-2019	12.516.254	-1,99%	7,20	7,109	7,246	7,20
03-05-2019	9.838.325	-0,58%	7,366	7,26	7,437	7,346
02-05-2019	13.809.271	0,27%	7,343	7,28	7,591	7,389
01-05-2019	10.006.605	0,00%	7,355	7,292	7,451	7,369
30-04-2019	10.006.605	-0,35%	7,355	7,292	7,451	7,369
29-04-2019	16.399.913	0,74%	7,28	7,20	7,395	7,395
26-04-2019	25.857.045	-1,85%	7,43	7,173	7,442	7,341
25-04-2019	27.855.443	-1,49%	7,609	7,362	7,957	7,479
24-04-2019	12.229.468	-0,86%	7,56	7,531	7,713	7,592
23-04-2019	11.840.093	-1,61%	7,76	7,63	7,776	7,658
22-04-2019	14.675.634	0,00%	7,85	7,643	7,87	7,783
18-04-2019	14.675.634	-0,54%	7,85	7,643	7,87	7,783
17-04-2019	13.355.114	0,64%	7,839	7,791	7,935	7,825
16-04-2019	10.503.463	1,66%	7,65	7,584	7,808	7,775
15-04-2019	9.626.787	0,43%	7,60	7,583	7,775	7,648
12-04-2019	17.985.219	2,19%	7,426	7,367	7,76	7,615
11-04-2019	16.963.108	2,90%	7,284	7,153	7,549	7,452
10-04-2019	11.236.690	-0,73%	7,308	7,215	7,431	7,242
09-04-2019	10.127.018	-0,74%	7,33	7,285	7,473	7,295
08-04-2019	13.066.278	-1,91%	7,452	7,319	7,51	7,349
05-04-2019	12.984.285	-1,19%	7,559	7,492	7,638	7,492
04-04-2019	17.028.157	-0,82%	7,59	7,447	7,635	7,582