Deutsche Bank AG (DBK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
13/06/2025	2.503.712	-2,01%	23,845	23,55	23,975	23,88
12/06/2025	3.871.158	-1,12%	24,4525	24,0225	24,67	24,37
11/06/2025	2.147.357	0,96%	24,48	24,38	24,805	24,67
10/06/2025	2.543.998	-0,93%	24,795	24,34	24,9375	24,465
09/06/2025	1.240.310	-0,18%	24,6925	24,485	24,745	24,63
06/06/2025	1.981.244	0,98%	24,595	24,46	24,88	24,68
05/06/2025	3.095.754	2,02%	23,99	23,99	24,535	24,46
04/06/2025	2.233.055	-1,34%	24,595	24,00	24,795	24,04
03/06/2025	2.276.022	0,99%	24,21	23,765	24,445	24,3675
02/06/2025	2.531.016	-0,98%	24,19	24,03	24,475	24,205
30/05/2025	2.016.659	-0,44%	24,49	24,36	24,735	24,435
29/05/2025	1.398.503	0,33%	24,7375	24,33	24,795	24,4675
28/05/2025	1.648.117	-2,06%	24,645	24,31	24,86	24,33
27/05/2025	1.631.695	1,27%	24,47	24,435	24,90	24,82
26/05/2025	1.246.939	2,42%	24,6225	23,96	24,715	24,49
23/05/2025	4.493.534	-4,16%	24,625	23,375	25,13	23,96
22/05/2025	1.815.492	-1,39%	25,42	24,97	25,485	25,13
21/05/2025	1.755.326	1,07%	25,23	25,215	25,645	25,485
20/05/2025	1.341.669	0,06%	25,345	25,14	25,42	25,23
19/05/2025	1.904.679	1,34%	24,87	24,845	25,405	25,205
16/05/2025	1.976.365	-0,70%	25,3275	24,76	25,35	24,94
15/05/2025	2.731.398	1,70%	24,675	24,655	25,1925	25,12
14/05/2025	2.164.101	0,46%	24,675	24,365	24,905	24,755
13/05/2025	2.003.879	0,16%	24,68	24,525	24,88	24,6975
12/05/2025	3.856.141	2,15%	24,57	24,16	25,025	24,69
09/05/2025	1.990.785	1,86%	23,87	23,715	24,215	24,16
08/05/2025	1.584.239	0,70%	23,665	23,55	23,865	23,725
07/05/2025	1.787.618	-0,28%	23,7625	23,43	23,88	23,55
06/05/2025	3.127.737	-0,96%	23,915	23,115	24,085	23,645
05/05/2025	1.490.452	2,07%	23,51	23,47	24,025	23,935
02/05/2025	3.739.112	2,93%	23,47	22,835	23,685	23,47
30/04/2025	4.389.553	-2,78%	23,6075	22,5425	23,80	22,835
29/04/2025	6.859.128	4,97%	22,92	22,43	23,6425	23,6375
28/04/2025	2.186.684	-0,30%	22,66	22,415	22,775	22,43
25/04/2025	3.122.105	2,08%	22,25	22,0325	22,5425	22,4825
24/04/2025	3.139.695	0,68%	21,87	21,70	22,07	22,0325
23/04/2025	4.338.043	4,62%	21,62	20,98	22,135	21,92
22/04/2025	1.652.047	1,45%	20,59	20,565	21,04	20,98
17/04/2025	2.339.544	-0,52%	20,8925	20,53	21,015	20,705
16/04/2025	1.880.349	-0,05%	20,56	20,375	20,825	20,7825
15/04/2025	2.848.814	2,66%	20,435	20,235	20,87	20,825
14/04/2025	3.287.329	5,06%	19,897	19,336	20,45	20,30
11/04/2025	6.611.854	-0,56%	19,524	18,904	19,696	19,336
10/04/2025	4.998.007	6,66%	20,245	18,033	20,485	19,414
09/04/2025	8.998.062	-4,58%	17,904	17,854	18,812	18,033
08/04/2025	5.368.725	4,75%	18,628	17,956	19,182	18,812
07/04/2025	11.186.661	-3,33%	16,90	16,60	19,257	17,956
04/04/2025	14.141.647	-9,95%	20,145	18,332	20,245	18,695
03/04/2025	6.300.346	-6,95%	21,3325	20,79	22,385	20,87
02/04/2025	2.412.361	0,54%	22,10	21,9175	22,4125	22,385
01/04/2025	2.023.472	2,21%	22,065	21,77	22,345	22,255
31/03/2025	2.972.940	-1,53%	21,79	21,3825	22,16	21,77
28/03/2025	2.200.501	-2,61%	22,49	21,98	22,78	22,16
27/03/2025	1.650.433	-1,29%	22,605	22,30	23,1425	22,78
26/03/2025	2.028.190	-1,17%	23,385	22,97	23,535	23,1425
25/03/2025	1.760.040	1,99%	22,985	22,90	23,38	23,3775
24/03/2025	2.475.139	2,72%	22,55	22,255	23,07	22,90
21/03/2025	1.835.131	-0,02%	22,075	21,8325	22,335	22,255
20/03/2025	3.561.086	-2,22%	22,745	22,00	22,86	22,285
19/03/2025	2.332.579	-0,70%	22,73	22,325	22,875	22,76
18/03/2025	2.728.504	4,44%	21,95	21,785	22,875	22,875
17/03/2025	2.196.537	-0,51%	21,98	21,765	22,115	21,9025
14/03/2025	4.463.658	3,45%	21,13	20,87	22,275	22,0525
13/03/2025	2.970.806	-0,93%	21,4475	20,965	21,69	21,32
12/03/2025	2.866.057	2,62%	21,295	20,97	21,66	21,51
11/03/2025	3.866.937	-1,45%	21,4475	20,675	21,555	20,97
10/03/2025	6.044.960	-3,94%	22,475	20,945	22,475	21,32
07/03/2025	4.317.768	-1,97%	21,995	21,795	22,54	22,1475
06/03/2025	6.574.659	3,97%	22,23	21,68	23,025	22,54
05/03/2025	6.862.581	12,35%	20,405	19,359	21,745	21,68
04/03/2025	4.755.097	-7,49%	20,535	19,33	20,925	19,359
03/03/2025	3.370.168	1,72%	20,54	20,2475	21,12	20,925
28/02/2025	2.717.150	1,21%	20,485	20,19	20,685	20,595
27/02/2025	2.894.638	-1,66%	20,49	20,225	20,845	20,4775
26/02/2025	2.988.082	3,95%	20,385	20,105	20,8675	20,845
25/02/2025	2.832.812	1,98%	19,781	19,714	20,53	20,105
24/02/2025	3.878.738	0,49%	19,676	19,51	20,08	19,714
21/02/2025	2.701.168	1,26%	19,456	19,39	19,722	19,623
20/02/2025	2.493.581	-0,79%	19,494	19,306	19,756	19,398
19/02/2025	2.870.581	-2,26%	20,025	19,524	20,17	19,524
18/02/2025	2.482.313	1,31%	19,77	19,612	20,0325	19,936
17/02/2025	1.734.427	2,59%	19,256	19,214	19,75	19,712
14/02/2025	1.477.164	0,36%	19,146	19,08	19,34	19,214
13/02/2025	1.885.552	-0,04%	19,322	19,038	19,396	19,178
12/02/2025	2.428.554	2,34%	18,98	18,782	19,338	19,17
11/02/2025	1.743.573	1,27%	18,518	18,478	18,83	18,782
10/02/2025	2.717.113	-0,16%	18,618	18,53	18,786	18,556
07/02/2025	1.974.253	-0,38%	18,764	18,532	18,778	18,538
06/02/2025	4.130.441	3,47%	18,244	18,056	18,742	18,662
05/02/2025	3.343.096	-0,42%	18,174	17,952	18,346	18,056
04/02/2025	3.283.832	-0,27%	18,434	18,036	18,504	18,15
03/02/2025	4.560.357	-3,03%	18,532	18,102	18,918	18,27
31/01/2025	3.616.647	0,12%	19,068	18,786	19,18	18,918
30/01/2025	8.085.802	-3,52%	18,833	18,30	19,586	18,918
29/01/2025	2.838.223	1,33%	19,308	19,242	19,628	19,586
28/01/2025	2.612.776	1,53%	19,04	18,896	19,344	19,268
27/01/2025	2.496.431	-0,41%	18,93	18,784	19,126	18,96
24/01/2025	1.906.556	-0,15%	19,142	18,932	19,21	19,034
23/01/2025	2.118.666	1,54%	18,806	18,761	19,106	19,078
22/01/2025	1.990.788	-0,13%	18,81	18,706	18,978	18,761