BiG | O banco que entende os seus valores.

Deutsche Bank AG (DBK)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 > >>
18/08/2026	3.969.000	-0,23%	32,79	32,715	33,185	32,835
17/08/2026	3.872.800	-0,98%	33,33	32,89	33,345	32,91
14/08/2026	3.927.000	-0,15%	33,34	33,095	33,385	33,235
13/08/2026	3.691.400	-0,25%	33,385	33,07	33,865	33,285
12/08/2026	3.946.200	0,77%	33,16	32,925	33,395	33,37
11/08/2026	3.867.000	0,08%	33,13	33,045	33,39	33,115
10/08/2026	3.678.000	0,59%	32,875	32,76	33,27	33,09
07/08/2026	3.840.000	0,57%	32,75	32,63	33,26	32,895
06/08/2026	3.534.000	-0,41%	32,855	32,64	33,26	32,71
05/08/2026	3.774.000	1,09%	32,69	32,575	32,975	32,845
04/08/2026	3.813.600	0,85%	32,245	32,245	32,785	32,49
03/08/2026	3.887.100	1,26%	32,215	31,90	32,42	32,215
31/07/2026	3.765.000	-0,64%	31,955	31,61	32,52	31,815
30/07/2026	3.732.900	3,11%	31,28	31,195	32,02	32,02
29/07/2026	3.816.900	0,05%	31,45	31,03	32,61	31,055
28/07/2026	4.051.200	-0,61%	31,15	30,645	31,245	31,04
27/07/2026	3.842.200	2,58%	30,925	30,92	31,475	31,23
24/07/2026	4.095.700	1,55%	29,985	29,975	30,66	30,445
23/07/2026	4.191.400	-3,76%	31,055	29,76	31,085	29,98
22/07/2026	4.064.600	0,65%	30,99	30,83	31,385	31,15
21/07/2026	4.022.400	1,96%	30,595	30,57	31,115	30,95
20/07/2026	4.160.000	-1,41%	30,735	30,315	30,925	30,355
17/07/2026	4.152.200	-2,25%	31,245	30,275	31,42	30,79
16/07/2026	3.993.600	-0,90%	31,73	31,325	32,03	31,50
15/07/2026	3.720.800	1,92%	31,21	31,055	31,845	31,785
14/07/2026	3.779.600	0,87%	30,905	30,755	31,59	31,185
13/07/2026	3.943.600	-1,37%	30,875	30,855	31,325	30,915
10/07/2026	3.817.300	1,24%	31,015	31,015	31,55	31,345
09/07/2026	4.025.600	0,32%	31,05	30,70	31,17	30,96
08/07/2026	3.811.000	-3,80%	32,055	30,33	32,065	30,86
07/07/2026	3.726.400	-0,77%	32,205	32,08	32,97	32,08
06/07/2026	3.911.000	1,89%	31,645	31,62	32,37	32,33
03/07/2026	3.826.100	1,45%	31,445	31,365	31,96	31,73
02/07/2026	3.988.400	5,16%	29,775	29,705	31,795	31,275
01/07/2026	4.049.800	0,39%	29,545	29,415	29,87	29,74
30/06/2026	4.087.000	0,03%	29,66	29,345	29,715	29,625
29/06/2026	4.209.800	0,56%	29,81	29,445	29,815	29,615
26/06/2026	4.083.100	-2,47%	30,065	29,415	30,26	29,45
25/06/2026	4.096.800	0,78%	30,11	29,95	30,49	30,195
24/06/2026	4.207.400	-2,99%	30,91	29,895	30,96	29,96
23/06/2026	4.262.400	-2,05%	31,045	30,865	31,225	30,885
22/06/2026	4.140.360	1,30%	31,215	30,91	31,57	31,53
19/06/2026	3.782.600	1,33%	30,625	30,565	31,445	31,125
18/06/2026	3.894.720	0,92%	30,94	30,605	31,075	30,715
17/06/2026	3.666.200	1,35%	30,14	30,14	31,02	30,435
16/06/2026	3.689.700	0,96%	29,79	29,72	30,37	30,03
15/06/2026	4.028.900	3,55%	29,33	29,20	29,985	29,745
12/06/2026	4.129.100	3,55%	27,65	27,62	28,73	28,725
11/06/2026	4.462.400	3,31%	26,94	26,905	27,74	27,74
10/06/2026	4.605.700	-2,56%	27,435	26,85	27,57	26,85
09/06/2026	4.278.800	1,36%	27,285	27,04	28,08	27,555
08/06/2026	4.530.900	-0,46%	27,015	27,005	27,665	27,185
05/06/2026	4.443.600	-1,48%	27,565	27,215	28,025	27,31
04/06/2026	4.587.700	3,01%	26,76	26,76	27,795	27,72
03/06/2026	4.604.200	-3,08%	27,725	26,455	27,825	26,91
02/06/2026	4.145.300	0,49%	27,69	27,68	28,19	27,765
01/06/2026	4.608.360	-0,47%	27,76	27,235	27,845	27,63
29/05/2026	4.107.400	-2,25%	27,64	27,625	28,06	27,76
28/05/2026	4.195.500	-0,96%	28,50	28,11	28,55	28,40
27/05/2026	4.294.300	-0,47%	28,88	28,52	28,98	28,675
26/05/2026	4.375.400	-1,45%	29,025	28,62	29,475	28,81
25/05/2026	4.091.700	4,75%	28,505	28,47	29,385	29,235
22/05/2026	4.284.000	-1,19%	28,355	27,82	28,41	27,91
21/05/2026	4.267.500	0,11%	28,11	27,74	28,475	28,245
20/05/2026	4.518.600	5,61%	26,75	26,685	28,215	28,215
19/05/2026	4.607.700	-0,72%	26,93	26,68	27,345	26,715
18/05/2026	4.486.300	1,09%	26,495	26,305	27,12	26,91
15/05/2026	4.412.500	-2,13%	26,965	26,575	27,085	26,62
14/05/2026	4.334.400	0,00%	27,23	27,17	27,695	27,20
13/05/2026	4.550.400	0,65%	27,055	26,605	27,275	27,20
12/05/2026	4.591.500	0,30%	26,79	26,53	27,06	27,025
11/05/2026	4.308.700	-0,94%	27,055	26,90	27,31	26,945
08/05/2026	4.348.800	1,38%	27,07	26,945	27,30	27,20
07/05/2026	4.557.000	-1,58%	27,255	26,825	27,565	26,83
06/05/2026	4.441.200	3,81%	26,585	26,43	27,81	27,26
05/05/2026	4.990.800	1,45%	25,915	25,805	26,365	26,26
04/05/2026	4.848.200	-2,25%	26,565	25,805	26,725	25,885
30/04/2026	4.632.500	0,80%	26,375	26,03	26,70	26,48
29/04/2026	4.584.800	-3,61%	27,65	26,27	27,705	26,27
28/04/2026	4.568.400	0,15%	27,205	27,05	27,515	27,255
27/04/2026	4.006.800	0,39%	27,165	27,045	27,50	27,215
24/04/2026	4.563.000	1,19%	26,945	26,655	27,195	27,11
23/04/2026	4.637.200	-3,01%	27,42	26,63	27,52	26,79
22/04/2026	3.988.800	-0,43%	28,10	27,62	28,27	27,62
21/04/2026	4.148.400	-2,05%	28,47	27,725	28,56	27,74
20/04/2026	4.341.500	-0,88%	28,015	28,015	28,475	28,32
17/04/2026	3.626.600	2,11%	28,025	27,72	29,005	28,57
16/04/2026	4.369.500	-1,29%	28,235	27,895	28,485	27,98
15/04/2026	4.209.000	-0,60%	28,475	28,105	28,50	28,345
14/04/2026	4.240.700	2,39%	27,81	27,81	28,60	28,515
13/04/2026	4.482.600	0,69%	27,045	26,90	27,85	27,85
10/04/2026	4.334.000	-0,36%	27,84	27,295	28,06	27,66
09/04/2026	4.409.600	0,96%	27,465	27,335	27,89	27,76
08/04/2026	4.263.160	6,10%	27,355	27,235	27,85	27,495
07/04/2026	4.790.100	0,62%	25,66	25,375	26,12	25,915
02/04/2026	4.835.600	-1,83%	25,565	25,135	25,81	25,755
01/04/2026	4.354.200	2,26%	25,84	25,82	26,425	26,235
31/03/2026	4.676.800	3,64%	25,025	24,915	25,695	25,655
30/03/2026	5.005.900	0,26%	24,615	24,515	25,105	24,755
27/03/2026	5.212.500	-2,04%	25,365	24,545	25,415	24,69