Este website utiliza cookies para ter uma melhor experiência de navegação e utilização.
Ao navegar está a consentir a utilização dos cookies associados ao site.

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

login

Pesquisa de títulos

Fale Connosco