Este website utiliza cookies (identificadores de sessão) para ter uma melhor experiência de navegação, utilização e para personalizar o conteúdo e anúncios disponibilizados. Clique aqui para obter mais informação sobre a utilização dos cookies e alterar os parâmetros de gestão de cookies.

Cookies Essenciais

  • Essenciais

  • Analíticos

  • Funcionalidade

  • Remarketing

Cookies Essenciais

São necessárias para otimizar a navegação e aceder a certas áreas e funcionalidades do website (acesso a áreas seguras do website através de um início de sessão). Estes Cookies estão sempre ativados.

Estes Cookies estão sempre Activos

Deutsche Bank (DBK)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
27-09-2022 1.135.397 0,80% 8,519 8,445 8,587 8,559
26-09-2022 9.090.399 -1,63% 8,512 8,446 8,648 8,491
23-09-2022 4.369.361 -4,13% 9,022 8,566 9,034 8,635
22-09-2022 16.358.469 2,43% 8,692 8,656 9,324 9,033
21-09-2022 2.785.161 -1,68% 8,85 8,711 8,91 8,848
20-09-2022 8.392.094 -1,24% 9,156 8,97 9,283 8,982
19-09-2022 2.245.150 0,10% 9,0235 8,942 9,145 9,095
16-09-2022 20.538.411 -1,77% 9,118 8,978 9,154 9,069
15-09-2022 13.949.593 2,35% 9,05 9,05 9,299 9,232
14-09-2022 9.076.547 -0,04% 8,996 8,916 9,144 9,02
13-09-2022 11.060.750 -2,08% 9,221 8,934 9,291 9,024
12-09-2022 12.116.664 3,18% 9,01 9,01 9,278 9,216
09-09-2022 12.474.008 3,26% 8,71 8,706 8,978 8,932
08-09-2022 18.432.601 5,55% 8,28 8,272 8,718 8,65
07-09-2022 11.249.328 -1,95% 8,264 8,028 8,34 8,195
06-09-2022 9.194.142 2,16% 8,236 8,218 8,44 8,358
05-09-2022 11.197.994 -4,57% 8,266 8,04 8,28 8,181
02-09-2022 9.938.059 5,45% 8,236 8,18 8,58 8,573
01-09-2022 8.479.512 -2,32% 8,28 8,07 8,308 8,13
31-08-2022 7.873.666 -0,82% 8,44 8,306 8,493 8,323
30-08-2022 9.503.694 1,82% 8,232 8,226 8,561 8,392
29-08-2022 5.951.411 0,87% 8,169 8,08 8,258 8,242
26-08-2022 6.773.632 -2,31% 8,392 8,17 8,515 8,171
25-08-2022 5.371.612 0,06% 8,456 8,314 8,512 8,364
24-08-2022 2.115.887 0,16% 8,32 8,177 8,364 8,359
23-08-2022 9.556.365 -0,60% 8,378 8,252 8,443 8,337
22-08-2022 7.253.829 -1,28% 8,402 8,271 8,461 8,387
19-08-2022 2.788.317 -4,34% 8,754 8,464 8,754 8,493
18-08-2022 1.943.235 0,44% 8,816 8,781 8,955 8,878
17-08-2022 2.271.148 -1,28% 9,085 8,825 9,181 8,856
16-08-2022 5.706.031 0,25% 8,983 8,947 9,092 8,964
15-08-2022 1.595.785 -1,66% 9,095 8,899 9,116 8,95
12-08-2022 8.193.539 2,22% 8,95 8,916 9,13 9,061
11-08-2022 6.173.146 0,40% 8,892 8,815 8,963 8,864
10-08-2022 7.714.471 1,17% 8,693 8,664 8,868 8,829
09-08-2022 4.778.154 -0,82% 8,80 8,681 8,825 8,727
08-08-2022 6.484.202 0,50% 8,81 8,672 8,896 8,799
05-08-2022 2.292.222 1,60% 8,643 8,622 8,801 8,755
04-08-2022 9.383.881 0,72% 8,61 8,546 8,792 8,626
03-08-2022 8.039.908 1,83% 8,48 8,352 8,564 8,564
02-08-2022 2.482.907 -0,30% 8,357 8,278 8,465 8,41
01-08-2022 9.197.173 -1,45% 8,55 8,402 8,604 8,402
29-07-2022 9.719.546 2,22% 8,462 8,414 8,605 8,526
28-07-2022 15.054.028 3,55% 8,19 8,143 8,462 8,341
27-07-2022 20.400.279 -1,64% 8,30 7,816 8,316 8,055
26-07-2022 10.356.708 -1,94% 8,28 8,083 8,317 8,189
25-07-2022 8.028.501 1,08% 8,253 8,24 8,458 8,351
22-07-2022 3.102.189 -2,21% 8,43 8,231 8,454 8,262
21-07-2022 15.730.355 0,73% 8,32 8,251 8,674 8,46
20-07-2022 3.469.203 -0,44% 8,496 8,264 8,637 8,399
19-07-2022 3.301.211 4,52% 8,011 7,995 8,508 8,432
18-07-2022 10.890.379 3,49% 7,94 7,917 8,158 8,071
15-07-2022 12.815.063 1,63% 7,622 7,525 7,854 7,799
14-07-2022 14.089.656 -1,34% 7,70 7,615 7,908 7,674
13-07-2022 8.667.029 -1,63% 7,849 7,646 7,896 7,778
12-07-2022 10.942.143 0,47% 7,805 7,602 7,92 7,907
11-07-2022 9.147.874 -4,02% 7,986 7,845 8,074 7,87
08-07-2022 11.786.040 2,72% 7,91 7,871 8,277 8,20
07-07-2022 11.169.777 3,84% 7,80 7,785 8,019 7,983
06-07-2022 12.809.355 -0,97% 7,849 7,605 7,898 7,688
05-07-2022 14.939.788 -4,07% 8,163 7,644 8,177 7,763
04-07-2022 6.573.460 0,48% 8,10 7,986 8,166 8,092
01-07-2022 16.767.255 -3,19% 8,182 7,93 8,269 8,053
30-06-2022 17.462.311 -2,95% 8,445 8,12 8,447 8,318
29-06-2022 10.311.991 -3,30% 8,71 8,56 8,796 8,571
28-06-2022 10.200.558 -0,30% 8,971 8,844 9,084 8,863
27-06-2022 2.532.343 -0,46% 8,952 8,7485 9,146 8,884
24-06-2022 18.868.990 4,78% 8,631 8,286 8,93 8,919
23-06-2022 28.190.370 -12,19% 9,73 8,512 9,793 8,512
22-06-2022 3.646.811 0,08% 9,5215 9,41 9,754 9,694
21-06-2022 2.581.126 0,39% 9,708 9,666 9,902 9,709
20-06-2022 8.585.337 2,79% 9,47 9,328 9,741 9,663
17-06-2022 3.476.957 0,64% 9,4045 9,312 9,561 9,398
16-06-2022 4.476.416 -1,63% 9,496 9,277 9,562 9,338
15-06-2022 3.119.515 2,64% 9,35 9,331 9,55 9,496
14-06-2022 2.548.061 0,41% 9,32 9,1655 9,439 9,256
13-06-2022 3.488.939 -1,54% 9,361 9,133 9,361 9,25
10-06-2022 4.015.005 -6,26% 9,947 9,39 9,965 9,395
09-06-2022 3.409.567 -1,15% 10,108 9,945 10,186 10,014
08-06-2022 2.151.145 -1,82% 10,338 9,971 10,338 10,14
07-06-2022 2.029.290 -1,24% 10,37 10,218 10,456 10,336
06-06-2022 1.273.012 2,77% 10,312 10,276 10,508 10,466
03-06-2022 1.144.347 -0,08% 10,278 10,146 10,306 10,184
02-06-2022 1.373.099 -0,84% 10,308 10,174 10,38 10,192
01-06-2022 2.015.524 -1,12% 10,516 10,244 10,546 10,288
31-05-2022 2.422.565 -2,23% 10,595 10,37 10,734 10,404
30-05-2022 2.046.571 2,32% 10,53 10,408 10,66 10,641
27-05-2022 2.524.531 -0,21% 10,426 10,323 10,458 10,40
26-05-2022 2.079.855 1,52% 10,24 10,204 10,432 10,422
25-05-2022 2.756.667 1,98% 10,16 9,971 10,266 10,266
24-05-2022 4.518.168 1,10% 9,894 9,8845 10,312 10,084
23-05-2022 3.832.497 7,01% 9,626 9,563 9,9785 9,974
20-05-2022 2.474.669 -1,05% 9,53 9,294 9,573 9,362
19-05-2022 14.035.561 0,22% 9,426 9,302 9,498 9,492
18-05-2022 9.230.090 -0,70% 9,65 9,463 9,711 9,471
17-05-2022 12.170.287 3,46% 9,379 9,35 9,638 9,538
16-05-2022 9.085.840 -1,37% 9,313 9,181 9,429 9,219
13-05-2022 10.443.791 2,35% 9,252 9,207 9,371 9,347
12-05-2022 15.622.882 -1,95% 9,09 8,814 9,155 9,132
11-05-2022 2.701.796 2,35% 9,197 8,989 9,403 9,323

login

Pesquisa de títulos

Fale Connosco