Deutsche Bank AG (DBK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
06/10/2022	2.305.879	-0,92%	7,981	7,849	8,051	7,867
05/10/2022	3.678.947	-1,60%	8,128	7,901	8,139	7,934
04/10/2022	4.595.996	5,78%	7,702	7,673	8,07	8,07
03/10/2022	6.037.156	-0,17%	7,65	7,249	7,687	7,63
30/09/2022	10.709.219	0,69%	7,615	7,517	7,734	7,646
29/09/2022	13.505.184	-3,31%	7,776	7,461	7,81	7,594
28/09/2022	24.709.992	-3,37%	8,001	7,476	8,019	7,854
27/09/2022	15.219.822	-4,28%	8,519	8,128	8,587	8,128
26/09/2022	9.090.399	-1,63%	8,512	8,446	8,648	8,491
23/09/2022	4.369.361	-4,13%	9,022	8,566	9,034	8,635
22/09/2022	16.358.469	2,43%	8,692	8,656	9,324	9,033
21/09/2022	2.785.161	-1,68%	8,85	8,711	8,91	8,848
20/09/2022	8.392.094	-1,24%	9,156	8,97	9,283	8,982
19/09/2022	2.245.150	0,10%	9,0235	8,942	9,145	9,095
16/09/2022	20.538.411	-1,77%	9,118	8,978	9,154	9,069
15/09/2022	13.949.593	2,35%	9,05	9,05	9,299	9,232
14/09/2022	9.076.547	-0,04%	8,996	8,916	9,144	9,02
13/09/2022	11.060.750	-2,08%	9,221	8,934	9,291	9,024
12/09/2022	12.116.664	3,18%	9,01	9,01	9,278	9,216
09/09/2022	12.474.008	3,26%	8,71	8,706	8,978	8,932
08/09/2022	18.432.601	5,55%	8,28	8,272	8,718	8,65
07/09/2022	11.249.328	-1,95%	8,264	8,028	8,34	8,195
06/09/2022	9.194.142	2,16%	8,236	8,218	8,44	8,358
05/09/2022	11.197.994	-4,57%	8,266	8,04	8,28	8,181
02/09/2022	9.938.059	5,45%	8,236	8,18	8,58	8,573
01/09/2022	8.479.512	-2,32%	8,28	8,07	8,308	8,13
31/08/2022	7.873.666	-0,82%	8,44	8,306	8,493	8,323
30/08/2022	9.503.694	1,82%	8,232	8,226	8,561	8,392
29/08/2022	5.951.411	0,87%	8,169	8,08	8,258	8,242
26/08/2022	6.773.632	-2,31%	8,392	8,17	8,515	8,171
25/08/2022	5.371.612	0,06%	8,456	8,314	8,512	8,364
24/08/2022	2.115.887	0,16%	8,32	8,177	8,364	8,359
23/08/2022	9.556.365	-0,60%	8,378	8,252	8,443	8,337
22/08/2022	7.253.829	-1,28%	8,402	8,271	8,461	8,387
19/08/2022	2.788.317	-4,34%	8,754	8,464	8,754	8,493
18/08/2022	1.943.235	0,44%	8,816	8,781	8,955	8,878
17/08/2022	2.271.148	-1,28%	9,085	8,825	9,181	8,856
16/08/2022	5.706.031	0,25%	8,983	8,947	9,092	8,964
15/08/2022	1.595.785	-1,66%	9,095	8,899	9,116	8,95
12/08/2022	8.193.539	2,22%	8,95	8,916	9,13	9,061
11/08/2022	6.173.146	0,40%	8,892	8,815	8,963	8,864
10/08/2022	7.714.471	1,17%	8,693	8,664	8,868	8,829
09/08/2022	4.778.154	-0,82%	8,80	8,681	8,825	8,727
08/08/2022	6.484.202	0,50%	8,81	8,672	8,896	8,799
05/08/2022	2.292.222	1,60%	8,643	8,622	8,801	8,755
04/08/2022	9.383.881	0,72%	8,61	8,546	8,792	8,626
03/08/2022	8.039.908	1,83%	8,48	8,352	8,564	8,564
02/08/2022	2.482.907	-0,30%	8,357	8,278	8,465	8,41
01/08/2022	9.197.173	-1,45%	8,55	8,402	8,604	8,402