Deutsche Bank AG (DBK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
18/07/2023	10.269.051	0,62%	9,83	9,693	9,909	9,898
17/07/2023	11.874.562	2,36%	9,575	9,55	9,851	9,837
14/07/2023	16.265.110	0,18%	9,574	9,549	9,882	9,61
13/07/2023	11.582.603	1,59%	9,434	9,391	9,648	9,593
12/07/2023	11.757.569	-0,36%	9,41	9,259	9,462	9,443
11/07/2023	8.579.677	0,54%	9,42	9,299	9,487	9,477
10/07/2023	7.730.865	1,62%	9,25	9,227	9,468	9,426
07/07/2023	7.164.009	2,14%	9,097	9,083	9,307	9,276
06/07/2023	3.380.186	-4,47%	9,305	9,049	9,3675	9,082
05/07/2023	7.959.524	-1,42%	9,544	9,458	9,588	9,494
04/07/2023	5.465.354	-1,02%	9,75	9,622	9,791	9,631
03/07/2023	6.557.700	1,17%	9,66	9,636	9,769	9,73
30/06/2023	2.252.308	0,99%	9,583	9,544	9,694	9,618
29/06/2023	6.746.246	1,47%	9,43	9,38	9,545	9,518
28/06/2023	6.994.538	0,40%	9,35	9,246	9,403	9,38
27/06/2023	7.925.071	1,80%	9,25	9,142	9,348	9,343
26/06/2023	10.225.013	0,14%	9,166	8,903	9,222	9,178
23/06/2023	2.502.909	-1,43%	9,243	9,119	9,282	9,163
22/06/2023	2.680.177	-1,35%	9,344	9,171	9,351	9,30
21/06/2023	9.553.765	1,18%	9,314	9,251	9,514	9,436
20/06/2023	6.644.224	-0,84%	9,345	9,305	9,435	9,326
19/06/2023	9.103.061	-1,09%	9,465	9,355	9,566	9,405
16/06/2023	33.381.496	-1,32%	9,627	9,304	9,634	9,509
15/06/2023	18.416.643	-2,96%	9,872	9,621	9,905	9,636
14/06/2023	11.448.955	0,71%	9,90	9,858	10,064	9,93
13/06/2023	8.198.336	0,04%	9,87	9,755	9,902	9,86
12/06/2023	7.069.759	0,13%	9,86	9,808	9,98	9,856
09/06/2023	6.840.401	-0,20%	9,871	9,786	9,935	9,843
08/06/2023	2.466.692	0,64%	9,88	9,821	9,993	9,876
07/06/2023	5.913.551	0,29%	9,827	9,685	9,852	9,812
06/06/2023	5.845.654	0,91%	9,638	9,61	9,809	9,784
05/06/2023	7.065.659	-1,68%	9,90	9,612	9,93	9,696
02/06/2023	9.026.298	2,97%	9,619	9,619	9,885	9,862
01/06/2023	5.646.730	1,08%	9,546	9,50	9,616	9,578
31/05/2023	18.850.570	-1,76%	9,605	9,442	9,696	9,476
30/05/2023	8.098.978	-0,45%	9,64	9,59	9,791	9,646
29/05/2023	3.362.420	-0,53%	9,857	9,633	9,862	9,69
26/05/2023	6.402.968	0,42%	9,74	9,518	9,796	9,742
25/05/2023	7.421.989	-0,36%	9,738	9,484	9,781	9,701
24/05/2023	7.566.506	-2,29%	9,862	9,676	9,881	9,736
23/05/2023	7.421.548	1,00%	9,847	9,77	9,968	9,964
22/05/2023	7.362.728	0,87%	9,733	9,723	9,919	9,865
19/05/2023	10.831.980	0,21%	9,773	9,744	9,888	9,78
18/05/2023	11.097.278	0,71%	9,616	9,552	9,845	9,76
17/05/2023	2.638.629	0,81%	9,508	9,399	9,694	9,691
16/05/2023	8.163.970	-1,18%	9,67	9,579	9,796	9,607
15/05/2023	5.390.217	1,10%	9,705	9,625	9,75	9,722
12/05/2023	7.201.661	0,29%	9,66	9,57	9,699	9,616
11/05/2023	8.099.805	-1,32%	9,717	9,53	9,786	9,588
10/05/2023	8.024.064	0,47%	9,70	9,682	9,872	9,716