Deutsche Bank (DBK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
09/12/2019	8.731.869	1,21%	6,465	6,415	6,554	6,525
06/12/2019	8.731.869	1,21%	6,465	6,415	6,554	6,525
05/12/2019	8.890.992	-0,37%	6,471	6,447	6,576	6,447
04/12/2019	13.220.761	2,21%	6,311	6,28	6,471	6,471
03/12/2019	13.721.057	-2,09%	6,483	6,331	6,514	6,331
02/12/2019	16.539.758	-1,19%	6,565	6,463	6,627	6,466
29/11/2019	8.129.735	-1,13%	6,59	6,54	6,613	6,544
28/11/2019	5.205.458	-0,81%	6,667	6,585	6,667	6,619
27/11/2019	11.289.725	1,14%	6,613	6,565	6,725	6,673
26/11/2019	9.325.159	-1,12%	6,674	6,598	6,737	6,598
25/11/2019	981.252	-0,21%	6,767	6,652	6,817	6,669
22/11/2019	13.020.623	0,72%	6,674	6,60	6,808	6,683
21/11/2019	9.057.601	0,55%	6,52	6,484	6,663	6,635
20/11/2019	10.491.393	0,17%	6,512	6,426	6,61	6,599
19/11/2019	9.738.605	-0,45%	6,673	6,566	6,752	6,588
18/11/2019	9.742.418	0,65%	6,56	6,54	6,701	6,618
15/11/2019	11.907.248	0,34%	6,60	6,515	6,65	6,575
14/11/2019	12.094.620	-1,46%	6,65	6,508	6,657	6,553
13/11/2019	18.503.154	-4,44%	6,92	6,65	6,928	6,65
12/11/2019	10.925.117	1,34%	6,887	6,887	7,028	6,959
11/11/2019	11.127.270	-0,49%	6,89	6,749	6,906	6,867
08/11/2019	14.900.653	-2,21%	7,026	6,871	7,029	6,901
07/11/2019	15.630.663	1,82%	7,00	6,92	7,097	7,057
06/11/2019	17.912.925	-0,06%	6,90	6,88	7,138	6,931
05/11/2019	14.627.629	1,39%	6,892	6,85	6,987	6,935
04/11/2019	15.889.144	3,72%	6,689	6,66	6,868	6,84
01/11/2019	12.403.003	1,56%	6,533	6,442	6,632	6,595
31/10/2019	19.329.108	-2,24%	6,62	6,453	6,643	6,494
30/10/2019	4.337.378	-7,77%	7,136	6,58	7,153	6,655
29/10/2019	9.047.392	-0,21%	7,249	7,136	7,291	7,215
28/10/2019	10.890.728	0,72%	7,182	7,162	7,272	7,23
25/10/2019	7.797.477	1,66%	7,066	7,066	7,183	7,178
24/10/2019	12.475.377	-1,75%	7,202	7,06	7,254	7,061
23/10/2019	9.997.871	-0,03%	7,10	7,055	7,195	7,187
22/10/2019	13.745.013	-1,53%	7,315	7,162	7,373	7,189
21/10/2019	16.365.781	2,95%	7,098	7,092	7,323	7,301
18/10/2019	14.529.041	-0,63%	7,129	7,052	7,232	7,092
17/10/2019	18.042.882	0,25%	7,082	7,053	7,242	7,137
16/10/2019	18.156.316	0,99%	7,021	6,918	7,199	7,119
15/10/2019	14.775.429	2,88%	6,90	6,818	7,077	7,049
14/10/2019	11.414.510	0,81%	6,77	6,681	6,882	6,852
11/10/2019	17.529.641	5,15%	6,54	6,503	6,797	6,797
10/10/2019	15.846.271	2,70%	6,301	6,262	6,471	6,464
09/10/2019	8.625.379	-0,16%	6,30	6,256	6,375	6,294
08/10/2019	13.736.758	-2,73%	6,515	6,205	6,529	6,304
07/10/2019	11.130.966	0,02%	6,489	6,348	6,489	6,481
04/10/2019	16.042.648	-1,31%	6,52	6,369	6,531	6,48
03/10/2019	15.527.318	0,00%	6,65	6,56	6,72	6,566
02/10/2019	15.527.318	-1,66%	6,65	6,56	6,72	6,566
01/10/2019	13.433.773	-2,82%	6,909	6,635	6,965	6,677
30/09/2019	10.186.386	-0,84%	6,937	6,83	6,987	6,871
27/09/2019	10.845.159	1,88%	6,80	6,772	6,955	6,929
26/09/2019	15.692.617	-2,05%	6,96	6,794	6,96	6,801
25/09/2019	16.576.802	0,48%	6,88	6,696	6,954	6,943
24/09/2019	10.409.707	-2,00%	7,075	6,91	7,134	6,91
23/09/2019	17.289.859	-3,50%	7,27	7,00	7,288	7,051
20/09/2019	19.722.113	-0,76%	7,34	7,282	7,426	7,307
19/09/2019	12.367.512	2,05%	7,261	7,228	7,41	7,363
18/09/2019	10.555.735	-1,31%	7,35	7,215	7,35	7,215
17/09/2019	14.461.215	-2,47%	7,459	7,254	7,471	7,311
16/09/2019	15.634.153	-2,08%	7,53	7,392	7,566	7,496
13/09/2019	20.009.074	3,20%	7,446	7,44	7,694	7,655
12/09/2019	30.437.818	-0,95%	7,525	7,143	7,746	7,418
11/09/2019	21.029.761	0,52%	7,50	7,285	7,599	7,489
10/09/2019	23.202.329	1,67%	7,292	7,28	7,505	7,45
09/09/2019	16.359.477	3,01%	7,16	7,16	7,336	7,328
06/09/2019	16.099.904	0,37%	7,05	6,948	7,155	7,114
05/09/2019	17.818.740	5,13%	6,85	6,768	7,088	7,088
04/09/2019	10.204.078	1,78%	6,70	6,685	6,807	6,742
03/09/2019	10.587.651	-0,36%	6,645	6,553	6,684	6,624
02/09/2019	6.738.241	1,16%	6,563	6,53	6,679	6,648
30/08/2019	11.324.440	0,31%	6,60	6,551	6,626	6,572
29/08/2019	12.345.956	1,39%	6,445	6,402	6,599	6,552
28/08/2019	9.988.424	0,58%	6,468	6,338	6,468	6,462
27/08/2019	11.230.250	1,45%	6,33	6,29	6,482	6,425
26/08/2019	8.128.236	-0,41%	6,32	6,307	6,403	6,333
23/08/2019	15.616.616	-1,73%	6,51	6,359	6,55	6,359
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