Deutsche Bank AG (DBK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
28-02-2023	9.980.680	2,17%	11,51	11,458	11,878	11,80
27-02-2023	5.650.243	2,27%	11,39	11,388	11,66	11,55
24-02-2023	9.848.800	-1,52%	11,486	11,294	11,52	11,294
23-02-2023	5.192.731	0,42%	11,496	11,386	11,53	11,468
22-02-2023	7.780.115	-1,52%	11,558	11,266	11,568	11,42
21-02-2023	5.266.856	-0,31%	11,65	11,45	11,68	11,596
20-02-2023	6.743.150	-2,09%	11,92	11,584	11,922	11,632
17-02-2023	12.121.921	0,17%	11,782	11,768	12,064	11,88
16-02-2023	5.205.410	3,59%	11,57	11,57	11,844	11,834
15-02-2023	7.289.623	-1,23%	11,454	11,394	11,568	11,41
14-02-2023	9.340.518	1,60%	11,468	11,30	11,614	11,552
13-02-2023	5.556.598	0,28%	11,30	11,294	11,424	11,37
10-02-2023	11.291.653	-3,09%	11,56	11,266	11,59	11,338
09-02-2023	2.314.670	0,26%	11,716	11,674	11,816	11,70
08-02-2023	3.119.538	1,27%	11,682	11,544	11,716	11,67
07-02-2023	6.676.906	1,53%	11,406	11,304	11,53	11,53
06-02-2023	9.137.764	-1,51%	11,42	11,182	11,454	11,356
03-02-2023	15.935.309	0,65%	11,522	11,314	11,59	11,53
02-02-2023	47.541.873	-6,48%	12,29	11,388	12,312	11,456
01-02-2023	8.527.714	0,34%	12,234	12,118	12,346	12,25
31-01-2023	7.382.450	-0,57%	12,336	12,094	12,342	12,208
30-01-2023	6.856.758	-0,50%	12,314	12,178	12,362	12,278
27-01-2023	8.385.645	1,72%	12,178	12,154	12,362	12,34
26-01-2023	9.457.563	1,83%	11,98	11,916	12,14	12,132
25-01-2023	11.874.918	-0,52%	11,834	11,512	11,914	11,914
24-01-2023	5.781.917	0,50%	11,946	11,844	12,022	11,976
23-01-2023	5.341.974	-0,55%	12,022	11,904	12,062	11,916
20-01-2023	8.561.500	1,94%	11,84	11,832	12,086	11,982
19-01-2023	9.530.764	-2,02%	11,832	11,63	11,994	11,754
18-01-2023	8.855.482	0,49%	11,90	11,884	12,024	11,996
17-01-2023	9.266.647	1,15%	11,802	11,784	12,056	11,938
16-01-2023	6.139.378	0,96%	11,766	11,75	11,906	11,802
13-01-2023	9.428.713	-0,56%	11,80	11,514	11,828	11,69
12-01-2023	7.619.292	0,50%	11,76	11,702	11,878	11,756
11-01-2023	7.080.438	0,36%	11,724	11,61	11,812	11,698
10-01-2023	6.334.552	-0,50%	11,634	11,542	11,708	11,656
09-01-2023	8.536.936	1,02%	11,602	11,588	11,764	11,714
06-01-2023	9.616.404	0,89%	11,498	11,362	11,624	11,596
05-01-2023	10.433.214	-1,74%	11,706	11,424	11,71	11,494
04-01-2023	14.036.108	5,27%	11,11	11,10	11,74	11,698
03-01-2023	8.306.776	1,55%	10,90	10,87	11,138	11,112
02-01-2023	5.904.673	3,34%	10,64	10,64	10,996	10,942
30-12-2022	3.179.716	-1,08%	10,67	10,588	10,68	10,588
29-12-2022	3.979.910	0,70%	10,59	10,558	10,722	10,704
28-12-2022	3.598.372	-0,75%	10,744	10,594	10,744	10,63
27-12-2022	3.160.258	0,04%	10,75	10,672	10,786	10,71
23-12-2022	3.388.365	0,66%	10,672	10,608	10,728	10,706
22-12-2022	7.529.879	-0,08%	10,682	10,61	10,788	10,636
21-12-2022	8.155.800	1,29%	10,552	10,326	10,714	10,644
20-12-2022	14.956.743	5,74%	9,868	9,858	10,508	10,508
19-12-2022	5.155.022	0,33%	9,90	9,886	10,034	9,938