Deutsche Bank AG (DBK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
16/12/2022	18.360.826	1,98%	9,70	9,689	9,94	9,905
15/12/2022	13.152.769	-3,70%	10,00	9,679	10,038	9,713
14/12/2022	6.248.735	-1,58%	10,26	10,078	10,286	10,086
13/12/2022	8.755.542	2,38%	10,084	10,048	10,294	10,248
12/12/2022	4.997.210	-1,28%	10,086	9,944	10,144	10,01
09/12/2022	6.945.486	1,18%	10,05	9,934	10,146	10,14
08/12/2022	5.573.833	0,56%	9,964	9,923	10,082	10,022
07/12/2022	6.879.955	-1,05%	10,012	9,937	10,084	9,966
06/12/2022	7.514.624	-0,77%	10,14	9,993	10,178	10,072
05/12/2022	8.574.648	1,26%	10,18	10,136	10,298	10,15
02/12/2022	6.972.588	1,20%	9,901	9,832	10,05	10,024
01/12/2022	9.702.468	-2,14%	10,182	9,905	10,214	9,905
30/11/2022	8.038.077	-0,86%	10,25	10,064	10,298	10,122
29/11/2022	4.868.105	0,04%	10,282	10,094	10,288	10,21
28/11/2022	5.924.357	-1,77%	10,302	10,206	10,348	10,206
25/11/2022	7.963.727	0,19%	10,50	10,33	10,616	10,39
24/11/2022	5.644.328	1,41%	10,248	10,244	10,416	10,37
23/11/2022	2.062.481	0,29%	10,224	10,174	10,246	10,226
22/11/2022	5.604.590	-0,49%	10,192	10,13	10,236	10,168
21/11/2022	6.870.303	0,06%	10,15	10,15	10,28	10,218
18/11/2022	13.274.434	1,11%	10,148	10,10	10,212	10,212
17/11/2022	5.452.795	-0,34%	10,162	9,946	10,21	10,10
16/11/2022	8.055.010	-1,76%	10,264	10,116	10,32	10,134
15/11/2022	10.517.381	1,36%	10,162	10,162	10,428	10,316
14/11/2022	7.329.376	-0,39%	10,214	10,126	10,346	10,178
11/11/2022	14.581.534	2,55%	10,06	10,01	10,318	10,218
10/11/2022	12.473.082	2,80%	9,658	9,611	10,028	9,964
09/11/2022	10.202.874	-1,80%	9,872	9,593	9,946	9,693
08/11/2022	6.350.854	1,08%	9,759	9,731	9,871	9,871
07/11/2022	7.553.470	0,41%	9,661	9,645	9,907	9,766
04/11/2022	9.840.712	0,59%	9,739	9,614	9,846	9,726
03/11/2022	6.467.970	-1,27%	9,815	9,586	9,841	9,669
02/11/2022	6.777.249	0,67%	9,779	9,738	9,868	9,793
01/11/2022	7.278.279	0,70%	9,724	9,706	9,863	9,728
31/10/2022	10.031.583	-1,69%	9,85	9,635	9,892	9,66
28/10/2022	4.275.513	-0,36%	9,7315	9,697	9,888	9,837
27/10/2022	7.041.850	5,37%	9,3515	9,3515	9,91	9,872
26/10/2022	6.312.116	1,27%	9,40	9,07	9,488	9,377
25/10/2022	3.781.850	1,47%	9,192	9,107	9,266	9,259
24/10/2022	10.989.972	2,48%	9,00	8,925	9,258	9,117
21/10/2022	15.737.461	-0,37%	8,854	8,713	8,932	8,896
20/10/2022	5.764.132	0,47%	8,85	8,778	8,96	8,929
19/10/2022	11.245.593	0,38%	8,88	8,812	9,012	8,887
18/10/2022	13.475.346	2,58%	8,663	8,648	8,984	8,853
17/10/2022	11.973.260	0,22%	8,643	8,498	8,72	8,63
14/10/2022	6.915.927	3,54%	8,595	8,476	8,807	8,648
13/10/2022	6.119.037	6,98%	7,794	7,736	8,43	8,352
12/10/2022	9.289.863	0,13%	7,756	7,596	7,826	7,788
11/10/2022	3.426.381	-2,47%	7,89	7,687	7,892	7,778
10/10/2022	3.692.554	1,54%	7,765	7,757	8,145	7,964
07/10/2022	2.958.208	-0,71%	7,839	7,766	7,99	7,822