BiG | O banco que entende os seus valores.

Deutsche Bank AG (DBK)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 >
25/11/2025	6.427.200	1,92%	29,305	29,30	30,005	29,98
24/11/2025	6.369.190	-0,69%	29,71	29,275	29,88	29,415
21/11/2025	5.845.980	1,72%	29,23	28,96	29,68	29,62
20/11/2025	5.777.740	-2,85%	30,41	29,12	30,555	29,12
19/11/2025	5.552.760	1,85%	29,335	29,265	30,11	29,975
18/11/2025	5.115.140	-2,90%	30,01	29,20	30,125	29,43
17/11/2025	5.136.970	-4,61%	31,785	30,175	32,115	30,31
14/11/2025	5.583.510	-2,29%	32,675	31,55	32,70	31,775
13/11/2025	5.485.780	-2,31%	33,35	32,395	33,53	32,52
12/11/2025	5.115.400	2,26%	32,545	32,525	33,325	33,29
11/11/2025	5.718.400	0,28%	32,56	32,33	32,705	32,555
10/11/2025	5.868.020	4,62%	31,365	31,325	32,625	32,465
07/11/2025	4.450.700	-0,80%	31,32	30,785	31,59	31,03
06/11/2025	6.194.900	-1,14%	31,605	31,175	31,735	31,28
05/11/2025	6.278.500	1,48%	31,19	31,055	31,66	31,64
04/11/2025	5.797.290	-0,49%	31,03	30,685	31,505	31,18
03/11/2025	5.784.400	1,31%	30,865	30,86	31,775	31,335
31/10/2025	6.184.000	-0,45%	31,05	30,455	31,22	30,93
30/10/2025	6.021.340	0,34%	30,995	30,815	31,465	31,07
29/10/2025	6.396.840	4,61%	30,22	29,635	31,60	30,965
28/10/2025	6.567.800	1,72%	29,07	29,065	29,635	29,60
27/10/2025	6.001.900	0,76%	29,025	28,825	29,24	29,10
24/10/2025	6.182.520	0,52%	28,785	28,545	29,025	28,88
23/10/2025	6.582.670	0,74%	28,53	28,46	28,92	28,73
22/10/2025	6.832.690	-0,24%	28,595	28,38	28,79	28,52
21/10/2025	6.520.000	-1,69%	29,03	28,555	29,03	28,59
20/10/2025	6.663.400	1,08%	28,945	28,82	29,305	29,08
17/10/2025	6.220.820	-4,37%	29,925	28,27	29,925	28,77
16/10/2025	6.397.790	0,27%	29,99	29,955	30,515	30,085
15/10/2025	5.921.940	-1,22%	30,555	29,855	30,59	30,005
14/10/2025	5.879.690	-0,30%	30,24	29,815	30,485	30,375
13/10/2025	6.371.560	2,32%	30,14	30,105	30,54	30,465
10/10/2025	5.506.310	-2,33%	30,47	29,745	30,71	29,775
09/10/2025	6.187.620	0,35%	30,375	30,265	30,70	30,485
08/10/2025	6.295.060	1,93%	29,845	29,815	30,52	30,38
07/10/2025	6.495.000	-0,27%	29,87	29,73	30,195	29,805
06/10/2025	6.292.290	-1,29%	30,27	29,71	30,27	29,885
03/10/2025	6.287.440	0,73%	30,065	30,04	30,515	30,275
02/10/2025	6.053.180	-0,30%	30,22	29,965	30,35	30,055
01/10/2025	5.905.220	0,50%	29,875	29,64	30,285	30,145
30/09/2025	6.086.160	-0,27%	30,05	29,84	30,325	29,995
29/09/2025	6.192.710	-1,23%	30,595	30,015	30,655	30,075
26/09/2025	6.516.700	0,93%	30,075	30,075	30,655	30,45
25/09/2025	6.383.900	-1,29%	30,66	29,975	30,74	30,17
24/09/2025	6.198.560	-0,41%	30,715	30,155	30,90	30,565
23/09/2025	6.359.200	-0,58%	30,805	30,66	31,335	30,69
22/09/2025	5.598.620	0,18%	30,785	30,37	30,90	30,87
19/09/2025	5.208.880	1,17%	30,435	30,38	30,93	30,815
18/09/2025	5.687.440	-1,07%	30,86	30,18	31,385	30,46
17/09/2025	6.139.520	-0,18%	30,895	30,47	30,97	30,79
16/09/2025	5.168.590	-3,11%	31,915	30,695	32,01	30,845
15/09/2025	5.594.880	0,46%	31,55	31,55	32,19	31,835
12/09/2025	5.438.140	0,54%	31,445	31,13	31,69	31,69
11/09/2025	5.551.540	1,83%	30,865	30,82	31,545	31,52
10/09/2025	5.809.720	1,43%	30,525	30,395	31,13	30,955
09/09/2025	5.534.990	2,02%	30,035	29,93	30,52	30,52
08/09/2025	5.962.400	-0,33%	30,01	29,80	30,32	29,915
05/09/2025	6.399.500	-0,92%	30,375	29,63	30,57	30,015
04/09/2025	6.462.260	1,64%	29,715	29,675	30,33	30,295
03/09/2025	6.495.800	0,03%	29,715	29,215	29,83	29,805
02/09/2025	6.212.530	-1,44%	30,025	29,445	30,27	29,795
01/09/2025	6.119.310	0,67%	29,99	29,88	30,245	30,23
29/08/2025	6.477.160	-0,73%	30,165	29,41	30,185	30,03
28/08/2025	6.208.460	0,72%	30,135	30,05	30,595	30,25
27/08/2025	5.447.290	-4,89%	30,525	30,005	31,44	30,035
26/08/2025	6.127.400	-0,68%	31,615	30,93	31,655	31,58
25/08/2025	5.912.900	0,33%	31,60	31,58	32,065	31,795
22/08/2025	6.326.900	0,19%	31,64	31,47	31,795	31,69
21/08/2025	6.279.410	0,93%	31,31	31,24	31,675	31,63
20/08/2025	5.502.820	0,34%	31,26	30,99	31,455	31,34
19/08/2025	6.169.340	-0,41%	31,405	31,195	31,75	31,235
18/08/2025	6.310.200	0,42%	31,315	30,91	31,43	31,365
15/08/2025	6.278.000	-0,97%	31,55	31,15	31,75	31,235
14/08/2025	5.601.070	2,02%	30,845	30,825	31,54	31,54
13/08/2025	5.564.720	-0,59%	31,045	30,765	31,275	30,915
12/08/2025	5.881.520	-0,14%	31,19	30,86	31,355	31,10
11/08/2025	6.388.400	0,08%	31,06	30,705	31,325	31,145
08/08/2025	6.352.600	2,00%	30,615	30,35	31,13	31,12
07/08/2025	6.406.800	2,40%	29,91	29,89	30,74	30,51
06/08/2025	6.170.900	2,25%	29,21	29,055	29,935	29,795
05/08/2025	6.411.000	0,07%	29,205	28,895	29,435	29,14
04/08/2025	6.658.500	3,59%	28,22	28,22	29,135	29,12
01/08/2025	6.941.700	-2,62%	28,745	27,90	28,80	28,11
31/07/2025	6.775.600	-0,77%	29,155	28,805	29,44	28,865
30/07/2025	6.823.600	1,64%	28,67	28,42	29,15	29,09
29/07/2025	6.961.300	1,81%	28,03	28,02	28,885	28,62
28/07/2025	6.699.700	-1,21%	28,715	28,005	28,715	28,11
25/07/2025	6.912.100	-0,72%	28,165	27,97	28,54	28,455
24/07/2025	6.821.300	7,93%	27,215	27,215	28,96	28,66
23/07/2025	7.517.400	2,61%	26,11	26,085	26,635	26,555
22/07/2025	7.834.700	0,35%	25,925	25,595	26,055	25,88
21/07/2025	8.240.000	0,21%	25,725	25,715	26,095	25,79
18/07/2025	7.496.900	-0,89%	25,97	25,585	26,06	25,735
17/07/2025	7.714.600	0,27%	25,905	25,46	25,985	25,965
16/07/2025	7.799.400	2,15%	25,315	25,255	25,91	25,895
15/07/2025	7.893.900	-0,67%	25,53	25,31	25,78	25,35
14/07/2025	7.900.000	0,65%	24,93	24,74	25,55	25,52
11/07/2025	7.813.000	-1,07%	25,595	25,15	25,71	25,355
10/07/2025	7.838.800	-0,64%	25,83	25,60	26,005	25,63
09/07/2025	7.829.800	3,04%	25,01	25,01	25,88	25,795