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 > >>
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

login

Pesquisa de títulos

Fale Connosco