Deutsche Bank AG (DBK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
15/02/2024	2.456.487	0,59%	11,97	11,73	12,07	12,012
14/02/2024	1.339.112	0,55%	11,843	11,84	12,05	11,942
13/02/2024	2.265.196	-0,13%	11,902	11,778	12,002	11,876
12/02/2024	1.821.820	2,56%	11,692	11,656	11,892	11,891
09/02/2024	2.070.124	-0,46%	11,617	11,526	11,724	11,594
08/02/2024	2.928.697	0,03%	11,66	11,61	11,774	11,614
07/02/2024	4.795.853	-5,71%	12,262	11,598	12,278	11,602
06/02/2024	3.411.500	-1,43%	12,546	12,268	12,57	12,304
05/02/2024	3.074.338	-2,44%	12,89	12,448	12,918	12,474
02/02/2024	5.518.732	3,59%	12,524	12,488	12,81	12,826
01/02/2024	7.120.495	3,22%	11,998	11,998	12,736	12,382
31/01/2024	3.401.232	-0,84%	12,04	11,92	12,192	11,996
30/01/2024	1.702.204	0,95%	12,018	11,97	12,116	12,10
29/01/2024	1.428.495	-0,89%	12,078	11,94	12,092	11,986
26/01/2024	1.555.714	-0,02%	12,05	11,992	12,142	12,094
25/01/2024	1.913.096	-0,61%	12,112	12,038	12,172	12,08
24/01/2024	1.754.712	1,37%	12,084	12,058	12,222	12,164
23/01/2024	2.067.642	0,57%	11,96	11,928	12,038	11,988
22/01/2024	1.909.369	0,83%	11,956	11,882	12,01	11,92
19/01/2024	1.468.214	-0,62%	11,992	11,794	12,022	11,822
18/01/2024	2.156.944	0,81%	11,814	11,786	11,978	11,91
17/01/2024	2.083.725	-0,20%	11,643	11,562	11,828	11,828
16/01/2024	2.821.503	-0,54%	11,632	11,572	11,884	11,876
15/01/2024	2.181.834	-0,85%	12,104	11,922	12,124	11,938
12/01/2024	2.468.654	-0,84%	12,22	12,016	12,296	12,05
11/01/2024	5.045.264	-4,63%	12,782	12,126	12,788	12,152
10/01/2024	1.841.020	0,43%	12,676	12,63	12,755	12,75
09/01/2024	3.370.819	-0,05%	12,725	12,642	12,854	12,70
08/01/2024	2.058.340	1,31%	12,514	12,497	12,716	12,712
05/01/2024	2.516.765	0,45%	12,432	12,302	12,637	12,568
04/01/2024	2.513.232	2,39%	12,264	12,264	12,522	12,52
03/01/2024	3.458.752	-1,80%	12,482	12,182	12,544	12,25
02/01/2024	2.533.146	1,21%	12,361	12,338	12,522	12,482
29/12/2023	526.581	0,24%	12,30	12,296	12,388	12,333
28/12/2023	1.521.663	-0,84%	12,42	12,284	12,468	12,31
27/12/2023	1.064.900	0,26%	12,408	12,346	12,444	12,40
26/12/2023	2.386.934	0,78%	12,277	12,277	12,394	12,38
22/12/2023	2.386.934	0,78%	12,277	12,277	12,394	12,38
21/12/2023	2.440.159	-0,08%	12,20	12,192	12,334	12,284
20/12/2023	3.820.525	2,14%	12,14	12,124	12,358	12,296
19/12/2023	2.289.295	0,43%	11,924	11,895	12,04	12,038
18/12/2023	2.465.558	-1,04%	12,024	11,842	12,05	11,988
15/12/2023	4.694.754	1,31%	11,978	11,962	12,302	12,114
14/12/2023	4.018.985	1,05%	11,938	11,819	11,968	11,958
13/12/2023	1.659.158	-0,77%	11,90	11,756	11,918	11,834
12/12/2023	2.161.041	0,24%	11,93	11,806	11,96	11,93
11/12/2023	2.259.707	0,90%	11,818	11,796	11,922	11,902
08/12/2023	2.960.296	2,14%	11,574	11,564	11,846	11,824
07/12/2023	2.536.037	-0,78%	11,58	11,434	11,598	11,566
06/12/2023	2.469.220	0,86%	11,579	11,437	11,71	11,67
05/12/2023	1.597.242	0,30%	11,486	11,45	11,584	11,57
04/12/2023	2.158.493	0,16%	11,522	11,474	11,59	11,536
01/12/2023	2.177.688	0,65%	11,508	11,43	11,538	11,518
30/11/2023	3.078.560	1,51%	11,33	11,33	11,658	11,444
29/11/2023	2.869.117	1,70%	11,02	11,006	11,308	11,274
28/11/2023	1.083.224	0,14%	10,968	10,906	11,111	11,09
27/11/2023	1.640.659	-0,54%	11,082	11,046	11,148	11,052
24/11/2023	1.414.112	-0,13%	11,134	11,082	11,194	11,102
23/11/2023	751.611	-0,07%	11,084	11,042	11,128	11,116
22/11/2023	1.306.443	-0,68%	11,20	11,096	11,226	11,116
21/11/2023	2.126.067	-0,90%	11,22	11,172	11,332	11,192
20/11/2023	1.692.423	1,36%	11,234	11,16	11,303	11,294
17/11/2023	3.095.055	2,63%	10,96	10,94	11,176	11,172
16/11/2023	2.371.080	-0,28%	10,874	10,822	10,956	10,886
15/11/2023	3.380.506	1,90%	10,673	10,658	10,942	10,92
14/11/2023	3.523.795	1,06%	10,61	10,526	10,772	10,724
13/11/2023	2.094.151	1,16%	10,518	10,50	10,616	10,606
10/11/2023	1.591.692	-0,63%	10,50	10,42	10,526	10,484
09/11/2023	1.817.996	0,08%	10,522	10,426	10,572	10,55
08/11/2023	2.182.281	0,32%	10,472	10,392	10,594	10,536
07/11/2023	2.955.773	-0,81%	10,552	10,442	10,602	10,524
06/11/2023	1.818.736	-0,32%	10,676	10,588	10,714	10,626
03/11/2023	3.014.724	0,38%	10,638	10,616	10,76	10,66
02/11/2023	3.274.363	1,59%	10,47	10,428	10,634	10,62
01/11/2023	2.820.934	1,06%	10,402	10,37	10,542	10,454
31/10/2023	3.217.224	-0,17%	10,408	10,332	10,498	10,356
30/10/2023	3.853.205	-0,37%	10,40	10,262	10,496	10,374
27/10/2023	3.706.815	0,33%	10,438	10,37	10,536	10,406
26/10/2023	4.647.773	1,31%	10,205	10,062	10,442	10,372
25/10/2023	9.615.212	8,17%	9,758	9,758	10,244	10,278
24/10/2023	3.443.654	-1,30%	9,64	9,438	9,663	9,501
23/10/2023	2.073.692	0,94%	9,568	9,504	9,648	9,626
20/10/2023	14.830.609	-2,27%	9,60	9,505	9,734	9,528
19/10/2023	11.043.303	-0,60%	9,75	9,63	9,814	9,749
18/10/2023	15.199.161	-2,62%	10,062	9,779	10,094	9,808
17/10/2023	5.944.025	-0,59%	10,104	10,004	10,154	10,072
16/10/2023	7.459.663	1,73%	9,98	9,98	10,184	10,132
13/10/2023	9.308.097	-1,48%	10,10	9,903	10,118	9,96
12/10/2023	6.493.184	-0,53%	10,248	10,026	10,272	10,11
11/10/2023	6.693.871	-0,55%	10,16	10,098	10,224	10,164
10/10/2023	8.171.934	2,84%	10,026	10,012	10,242	10,22
09/10/2023	4.888.971	-1,33%	9,996	9,895	10,042	9,938
06/10/2023	7.146.956	1,24%	9,976	9,951	10,158	10,072
05/10/2023	6.051.557	0,30%	9,98	9,815	10,012	9,949
04/10/2023	12.936.211	-0,12%	9,788	9,608	9,979	9,919
03/10/2023	10.000.262	-1,83%	10,04	9,889	10,162	9,931
02/10/2023	7.838.058	-3,20%	10,464	10,102	10,50	10,116
29/09/2023	2.405.610	0,79%	10,428	10,396	10,554	10,46
28/09/2023	7.701.704	0,39%	10,364	10,272	10,418	10,382
27/09/2023	17.294.009	2,42%	10,088	10,088	10,484	10,342