Deutsche Bank AG (DBK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	0,00%	15,112	15,09	15,348	15,232
17/07/2024	0	0,63%	15,112	15,09	15,348	15,232
04/07/2024	936.171	0,56%	15,728	15,728	15,88	15,848
03/07/2024	2.702.678	3,77%	15,276	15,27	15,837	15,744
02/07/2024	1.574.978	-1,19%	15,34	15,128	15,41	15,22
01/07/2024	2.167.272	3,79%	15,182	15,094	15,404	15,404
28/06/2024	1.598.317	0,89%	14,836	14,796	15,078	14,908
27/06/2024	2.283.746	0,70%	14,688	14,67	14,846	14,784
26/06/2024	1.046.521	0,25%	14,728	14,61	14,784	14,668
25/06/2024	1.277.659	-1,15%	14,874	14,602	14,90	14,668
24/06/2024	1.416.623	2,08%	14,474	14,446	14,852	14,842
21/06/2024	2.073.315	-1,44%	14,738	14,43	14,77	14,54
20/06/2024	1.389.727	0,20%	14,724	14,644	14,77	14,742
19/06/2024	1.898.106	0,23%	14,688	14,584	14,80	14,712
18/06/2024	1.719.259	0,26%	14,78	14,642	14,846	14,678
17/06/2024	1.844.787	1,47%	14,472	14,416	14,652	14,64
14/06/2024	3.671.746	-0,89%	14,562	14,048	14,586	14,414
13/06/2024	2.155.124	-3,10%	14,892	14,478	14,892	14,526
12/06/2024	1.516.885	0,81%	14,878	14,85	15,052	14,96
11/06/2024	1.760.895	-3,04%	15,278	14,694	15,316	14,796
10/06/2024	1.740.442	-0,24%	15,206	15,076	15,402	15,26
07/06/2024	772.917	0,20%	15,187	15,10	15,373	15,296
06/06/2024	1.517.416	1,44%	15,023	14,996	15,338	15,266
05/06/2024	1.262.727	-0,13%	15,058	14,848	15,148	15,01
04/06/2024	2.324.763	-1,98%	15,392	14,826	15,416	15,03
03/06/2024	1.264.050	1,27%	15,37	15,238	15,492	15,362
31/05/2024	2.734.461	-1,74%	15,388	14,96	15,388	15,17
30/05/2024	2.104.297	0,57%	15,298	15,256	15,458	15,43
29/05/2024	1.468.124	-2,16%	15,588	15,252	15,588	15,336
28/05/2024	1.352.349	-0,09%	15,69	15,588	15,742	15,674
27/05/2024	1.083.892	-0,04%	15,737	15,588	15,745	15,71
24/05/2024	969.864	1,24%	15,39	15,272	15,744	15,724
23/05/2024	1.558.566	0,21%	15,538	15,434	15,626	15,546
22/05/2024	896.237	-0,23%	15,512	15,488	15,627	15,502
21/05/2024	1.593.408	-0,63%	15,573	15,42	15,622	15,552
20/05/2024	1.163.407	0,47%	15,676	15,536	15,71	15,686
17/05/2024	995.294	-1,53%	15,508	15,436	15,63	15,612
16/05/2024	1.849.061	-1,37%	16,115	15,754	16,115	15,856
15/05/2024	1.480.408	0,21%	16,086	15,996	16,226	16,056
14/05/2024	1.345.420	1,19%	15,878	15,844	16,048	16,03
13/05/2024	2.064.291	-0,20%	15,906	15,786	16,032	15,842
10/05/2024	1.475.089	-0,43%	15,96	15,846	16,012	15,873
09/05/2024	1.332.763	-0,23%	16,012	15,902	16,104	15,942
08/05/2024	1.176.770	0,00%	16,10	15,902	16,136	15,978
07/05/2024	2.222.900	2,95%	15,73	15,73	16,142	16,044
06/05/2024	1.547.835	2,37%	15,301	15,24	15,646	15,584
03/05/2024	2.481.192	1,16%	15,19	15,02	15,43	15,224
02/05/2024	2.789.968	0,23%	15,094	14,934	15,286	15,049
01/05/2024	0	-0,83%	15,108	14,902	15,196	15,01
30/04/2024	3.104.608	-0,83%	15,108	14,902	15,196	15,01
29/04/2024	7.707.793	-8,48%	15,806	14,942	16,012	15,136
26/04/2024	4.116.752	-0,85%	16,728	16,474	17,012	16,538
25/04/2024	7.885.465	8,88%	15,324	15,006	16,71	16,66
24/04/2024	2.329.015	-0,48%	15,438	15,25	15,492	15,302
23/04/2024	2.737.594	1,72%	15,218	15,178	15,396	15,396
22/04/2024	2.213.639	1,62%	14,988	14,90	15,154	15,16
19/04/2024	3.758.176	0,88%	14,722	14,716	15,002	14,918
18/04/2024	2.161.652	1,93%	14,702	14,504	14,812	14,80
17/04/2024	1.950.663	0,69%	14,436	14,414	14,66	14,504
16/04/2024	2.756.482	-1,74%	14,524	14,382	14,554	14,438
15/04/2024	3.238.912	-0,10%	14,79	14,682	15,014	14,71
12/04/2024	4.002.975	1,23%	14,774	14,71	15,004	14,788
11/04/2024	3.283.900	-2,18%	14,932	14,466	15,052	14,608
10/04/2024	3.975.425	2,37%	14,714	14,666	15,058	14,956
09/04/2024	1.796.028	-1,85%	14,814	14,572	14,842	14,61
08/04/2024	1.637.204	1,07%	14,74	14,722	14,928	14,894
05/04/2024	1.343.316	-1,48%	14,696	14,588	14,778	14,736
04/04/2024	1.533.699	0,71%	14,92	14,894	15,044	14,958
03/04/2024	1.989.147	2,24%	14,586	14,55	14,916	14,872
02/04/2024	3.286.492	-0,22%	14,613	14,502	14,89	14,568
01/04/2024	0	-0,03%	14,708	14,552	14,736	14,582
28/03/2024	2.928.722	-0,03%	14,708	14,552	14,736	14,582
27/03/2024	3.242.713	2,60%	14,434	14,424	14,776	14,612
26/03/2024	1.268.551	0,57%	14,146	14,146	14,288	14,23
25/03/2024	1.064.127	0,06%	14,176	14,096	14,229	14,146
22/03/2024	2.834.678	1,13%	13,974	13,97	14,198	14,138
21/03/2024	2.651.624	2,54%	14,034	13,792	14,212	13,988
20/03/2024	1.780.691	-0,53%	13,688	13,528	13,764	13,642
19/03/2024	2.581.771	1,85%	13,494	13,48	13,854	13,736
18/03/2024	2.901.069	-1,20%	13,586	13,388	13,636	13,506
15/03/2024	4.634.892	0,96%	13,51	13,486	13,798	13,67
14/03/2024	2.913.640	-0,38%	13,563	13,44	13,712	13,54
13/03/2024	2.882.529	-0,09%	13,609	13,536	13,746	13,584
12/03/2024	4.765.138	4,73%	12,93	12,93	13,704	13,596
11/03/2024	2.433.574	1,61%	12,69	12,69	13,05	13,01
08/03/2024	1.724.903	0,72%	12,748	12,726	12,875	12,804
07/03/2024	2.151.347	1,21%	12,534	12,512	12,742	12,712
06/03/2024	1.603.619	-0,37%	12,578	12,458	12,694	12,562
05/03/2024	1.313.098	0,43%	12,512	12,384	12,688	12,632
04/03/2024	1.771.352	0,32%	12,556	12,402	12,618	12,578
01/03/2024	2.179.491	1,23%	12,42	12,286	12,594	12,538
29/02/2024	1.762.549	-0,21%	12,378	12,346	12,456	12,386
28/02/2024	1.520.110	-0,08%	12,402	12,323	12,436	12,396
27/02/2024	1.791.396	0,49%	12,262	12,148	12,412	12,384
26/02/2024	1.254.040	-0,42%	12,35	12,276	12,42	12,324
23/02/2024	1.766.329	0,95%	12,25	12,218	12,43	12,376
22/02/2024	2.074.583	2,26%	12,086	12,04	12,334	12,26
21/02/2024	2.087.849	0,58%	11,948	11,882	12,098	11,989
20/02/2024	1.901.563	-0,32%	11,95	11,80	11,954	11,954
19/02/2024	1.329.329	-0,10%	12,01	11,944	12,056	11,992