Deutsche Bank AG (DBK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
26/09/2023	10.296.972	0,54%	10,054	9,864	10,116	10,098
25/09/2023	8.148.227	-0,67%	10,09	9,986	10,22	10,044
22/09/2023	2.067.414	0,20%	10,084	10,046	10,234	10,108
21/09/2023	6.490.013	-0,57%	10,05	9,951	10,11	10,092
20/09/2023	1.562.885	1,00%	10,098	10,06	10,178	10,15
19/09/2023	1.854.333	0,14%	10,048	9,982	10,138	10,052
18/09/2023	11.141.952	-1,91%	10,272	10,022	10,32	10,054
15/09/2023	21.385.343	-0,47%	10,36	10,214	10,396	10,25
14/09/2023	2.669.858	1,82%	10,114	10,042	10,354	10,298
13/09/2023	13.120.375	2,85%	9,84	9,822	10,128	10,116
12/09/2023	7.546.325	-0,01%	9,849	9,776	9,899	9,836
11/09/2023	9.915.740	1,92%	9,72	9,72	9,935	9,837
08/09/2023	8.708.500	0,71%	9,593	9,531	9,682	9,652
07/09/2023	1.957.210	0,04%	9,532	9,527	9,654	9,584
06/09/2023	12.771.001	-1,94%	9,684	9,512	9,736	9,571
05/09/2023	2.678.372	-2,92%	9,992	9,724	9,998	9,76
04/09/2023	3.736.972	-0,26%	10,14	10,028	10,172	10,058
01/09/2023	7.027.934	0,32%	10,086	9,984	10,132	10,084
31/08/2023	10.373.284	-1,35%	10,20	10,052	10,254	10,052
30/08/2023	7.141.296	-0,78%	10,28	10,174	10,38	10,19
29/08/2023	1.553.377	1,48%	10,184	10,179	10,298	10,282
28/08/2023	7.625.196	2,39%	9,965	9,964	10,158	10,132
25/08/2023	6.348.517	-0,30%	9,95	9,878	10,008	9,896
24/08/2023	5.637.990	0,95%	9,93	9,855	9,986	9,926
23/08/2023	6.201.942	0,11%	9,866	9,758	9,961	9,833
22/08/2023	5.692.820	0,26%	9,857	9,822	9,939	9,822
21/08/2023	5.381.217	-0,74%	9,85	9,797	9,915	9,797
18/08/2023	8.230.173	-0,40%	9,84	9,762	9,896	9,87
17/08/2023	6.593.593	0,44%	9,817	9,811	9,998	9,91
16/08/2023	1.145.874	-0,58%	9,863	9,833	9,927	9,867
15/08/2023	1.544.965	-0,46%	9,98	9,872	10,034	9,925
14/08/2023	4.251.810	0,35%	9,948	9,907	10,042	9,976
11/08/2023	7.873.584	-0,71%	10,00	9,91	10,054	9,941
10/08/2023	8.602.903	1,48%	9,931	9,926	10,116	10,012
09/08/2023	7.922.249	1,61%	9,826	9,826	10,012	9,866
08/08/2023	14.085.618	-3,84%	9,89	9,64	9,918	9,71
07/08/2023	5.783.635	0,40%	10,036	9,962	10,142	10,098
04/08/2023	7.669.188	0,74%	10,07	9,937	10,084	10,058
03/08/2023	8.455.372	2,09%	9,78	9,741	9,984	9,984
02/08/2023	11.953.229	-2,30%	9,89	9,754	9,926	9,78
01/08/2023	7.948.559	-0,69%	10,078	9,949	10,108	10,01
31/07/2023	6.285.377	-0,32%	10,15	10,056	10,182	10,08
28/07/2023	2.681.590	-1,02%	10,172	10,086	10,256	10,102
27/07/2023	5.574.985	-3,41%	10,598	10,064	10,648	10,198
26/07/2023	4.876.509	1,54%	10,28	10,188	10,708	10,558
25/07/2023	3.030.032	1,40%	10,34	10,274	10,45	10,408
24/07/2023	7.149.614	0,75%	10,16	10,13	10,306	10,274
21/07/2023	10.710.460	0,77%	10,16	10,13	10,256	10,198
20/07/2023	12.501.262	0,66%	10,04	10,04	10,206	10,12
19/07/2023	3.727.185	1,58%	9,744	9,744	10,064	10,052