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 >
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
08/07/2025	7.770.300	1,46%	24,80	24,755	25,205	25,035
07/07/2025	7.993.000	0,92%	24,515	24,505	24,895	24,675
04/07/2025	8.160.900	-1,87%	24,765	24,31	24,775	24,45
03/07/2025	8.137.300	1,12%	24,675	24,565	24,915	24,915
02/07/2025	8.147.700	1,17%	24,415	24,41	24,755	24,64
01/07/2025	8.084.500	-1,99%	25,025	24,165	25,105	24,355
30/06/2025	7.942.100	-4,29%	25,95	24,81	26,10	24,85
27/06/2025	7.885.600	1,54%	25,60	25,495	25,99	25,965
26/06/2025	7.923.400	1,83%	25,145	25,125	25,615	25,57
25/06/2025	8.153.700	-0,36%	25,265	24,725	25,32	25,11
24/06/2025	8.185.500	5,26%	24,31	24,295	25,20	25,20
23/06/2025	8.534.800	-0,04%	23,655	23,655	24,155	23,94
20/06/2025	8.359.200	0,86%	23,915	23,905	24,245	23,95
19/06/2025	8.403.500	-1,68%	24,01	23,745	24,24	23,745
18/06/2025	8.341.100	1,43%	23,83	23,82	24,23	24,15
17/06/2025	8.401.800	-2,02%	24,425	23,81	24,43	23,81
16/06/2025	8.161.500	2,29%	23,78	23,78	24,45	24,30
13/06/2025	8.452.000	-2,50%	23,95	23,565	23,96	23,755
12/06/2025	8.237.600	-0,98%	24,515	24,025	24,57	24,365
11/06/2025	8.148.700	0,68%	24,39	24,345	24,755	24,605
10/06/2025	8.156.900	-0,71%	24,74	24,36	24,86	24,44
09/06/2025	8.079.200	-0,12%	24,58	24,495	24,745	24,615
06/06/2025	8.213.900	0,82%	24,46	24,435	24,865	24,645
05/06/2025	8.088.300	2,11%	23,92	23,915	24,53	24,445
04/06/2025	8.216.600	-2,13%	24,475	23,93	24,775	23,94
03/06/2025	8.140.900	0,89%	24,205	23,80	24,515	24,46
02/06/2025	8.129.100	-0,92%	24,05	24,045	24,455	24,245
30/05/2025	8.118.400	0,31%	24,465	24,245	24,72	24,47
29/05/2025	8.111.900	0,25%	24,555	24,305	24,80	24,395
28/05/2025	8.159.300	-1,52%	24,69	24,255	24,85	24,335
27/05/2025	8.073.700	0,82%	24,515	24,49	24,895	24,71
26/05/2025	8.111.600	2,23%	24,45	24,33	24,69	24,51
23/05/2025	8.560.200	-5,12%	24,675	23,435	24,94	23,975
22/05/2025	8.876.400	-0,16%	25,265	24,985	25,35	25,27
21/05/2025	8.896.700	0,48%	25,185	25,18	25,62	25,31
20/05/2025	8.726.900	-0,42%	25,345	25,14	25,40	25,19
19/05/2025	8.765.500	1,38%	24,87	24,865	25,385	25,295
16/05/2025	8.895.500	-1,05%	25,125	24,755	25,305	24,95
15/05/2025	8.900.900	1,55%	24,715	24,62	25,305	25,215
14/05/2025	9.125.700	0,96%	24,665	24,395	24,88	24,83
13/05/2025	9.075.600	-0,65%	24,665	24,52	24,875	24,595
12/05/2025	9.163.000	2,17%	24,465	24,455	25,00	24,755
09/05/2025	9.222.800	2,21%	23,84	23,725	24,23	24,23
08/05/2025	9.392.200	0,66%	23,67	23,56	23,89	23,705
07/05/2025	9.545.800	0,26%	23,655	23,43	23,85	23,55
06/05/2025	9.646.900	-1,61%	24,00	23,12	24,055	23,49
05/05/2025	9.509.400	1,32%	23,45	23,45	24,02	23,875
02/05/2025	9.712.700	2,06%	23,33	23,04	23,65	23,565
30/04/2025	9.876.500	-1,99%	23,605	22,55	23,71	23,09