Deutsche Bank AG (DBK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
09/05/2023	5.512.156	-0,03%	9,684	9,562	9,716	9,671
08/05/2023	5.631.996	0,09%	9,637	9,606	9,711	9,674
05/05/2023	9.575.491	4,52%	9,36	9,36	9,685	9,665
04/05/2023	5.196.692	-3,25%	9,61	9,133	9,643	9,247
03/05/2023	4.173.807	-0,68%	9,715	9,517	9,715	9,558
02/05/2023	11.158.395	-3,12%	9,967	9,612	10,064	9,633
01/05/2023	14.256.188	0,00%	9,939	9,676	9,995	9,943
28/04/2023	14.256.188	1,52%	9,939	9,676	9,995	9,943
27/04/2023	6.132.202	2,27%	9,72	9,233	9,902	9,794
26/04/2023	11.967.483	0,42%	9,49	9,217	9,601	9,558
25/04/2023	12.953.974	-3,83%	9,794	9,501	9,827	9,518
24/04/2023	7.666.257	0,02%	9,848	9,822	9,998	9,897
21/04/2023	8.880.319	-0,18%	9,854	9,802	9,944	9,895
20/04/2023	3.751.145	-0,95%	10,055	9,871	10,218	9,913
19/04/2023	7.578.472	0,93%	9,869	9,81	10,02	10,006
18/04/2023	11.195.754	1,86%	9,88	9,848	10,028	9,914
17/04/2023	11.374.007	-2,22%	10,00	9,681	10,008	9,733
14/04/2023	17.128.905	4,57%	9,579	9,508	9,982	9,954
13/04/2023	6.201.815	-0,80%	9,55	9,476	9,606	9,519
12/04/2023	7.399.326	0,32%	9,62	9,57	9,732	9,596
11/04/2023	7.622.293	1,15%	9,527	9,475	9,635	9,565
10/04/2023	8.251.227	0,00%	9,324	9,318	9,474	9,456
06/04/2023	8.251.227	1,68%	9,324	9,318	9,474	9,456
05/04/2023	9.507.118	-0,30%	9,347	9,217	9,50	9,30
04/04/2023	10.248.517	-1,45%	9,51	9,315	9,602	9,328
03/04/2023	12.953.773	1,17%	9,397	9,349	9,70	9,465
31/03/2023	14.747.991	0,72%	9,28	9,139	9,403	9,356
30/03/2023	14.015.671	1,60%	9,22	9,163	9,412	9,289
29/03/2023	12.545.666	2,48%	9,016	8,956	9,202	9,143
28/03/2023	18.940.446	-1,58%	9,144	8,769	9,265	8,922
27/03/2023	32.872.300	6,15%	8,918	8,623	9,147	9,065
24/03/2023	88.041.869	-8,53%	9,065	7,945	9,066	8,54
23/03/2023	4.841.801	-3,60%	9,578	9,296	9,657	9,325
22/03/2023	16.660.558	-2,09%	9,799	9,643	9,99	9,643
21/03/2023	22.579.889	6,05%	9,55	9,499	9,878	9,849
20/03/2023	41.683.233	-0,50%	8,80	8,313	9,453	9,287
17/03/2023	30.500.661	-1,53%	9,546	9,135	9,827	9,334
16/03/2023	30.759.616	-1,29%	10,094	9,256	10,176	9,479
15/03/2023	12.037.657	-9,18%	10,49	9,582	10,632	9,60
14/03/2023	18.529.040	4,28%	10,084	10,024	10,66	10,582
13/03/2023	34.947.205	-4,87%	10,70	9,832	10,778	10,148
10/03/2023	35.032.851	-7,35%	10,928	10,382	10,94	10,668
09/03/2023	4.831.998	-1,05%	11,63	11,47	11,664	11,514
08/03/2023	6.998.563	0,43%	11,51	11,456	11,71	11,636
07/03/2023	7.318.085	-1,55%	11,788	11,564	11,79	11,586
06/03/2023	6.916.607	0,86%	11,716	11,626	11,786	11,768
03/03/2023	6.419.297	1,94%	11,484	11,448	11,69	11,668
02/03/2023	7.502.204	-1,26%	11,546	11,366	11,578	11,446
01/03/2023	8.590.829	-1,76%	11,84	11,536	11,86	11,592