Este website utiliza cookies (identificadores de sessão) para ter uma melhor experiência de navegação, utilização e para personalizar o conteúdo e anúncios disponibilizados. Clique aqui para obter mais informação sobre a utilização dos cookies e alterar os parâmetros de gestão de cookies.

Cookies Essenciais

  • Essenciais

  • Analíticos

  • Funcionalidade

  • Remarketing

Cookies Essenciais

São necessárias para otimizar a navegação e aceder a certas áreas e funcionalidades do website (acesso a áreas seguras do website através de um início de sessão). Estes Cookies estão sempre ativados.

Estes Cookies estão sempre Activos

Deutsche Telekom (DTE)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
27-09-2022 1.440.261 0,77% 17,95 17,90 18,028 17,972
26-09-2022 8.916.717 -2,63% 18,206 17,818 18,298 17,834
23-09-2022 3.469.350 -1,69% 18,644 18,26 18,668 18,298
22-09-2022 6.929.191 -0,59% 18,622 18,546 18,848 18,578
21-09-2022 2.365.688 -0,11% 18,692 18,63 18,802 18,688
20-09-2022 6.623.950 -1,31% 19,088 18,692 19,112 18,738
19-09-2022 3.126.896 0,63% 18,814 18,64 19,114 19,008
16-09-2022 14.685.896 -1,13% 19,048 18,87 19,136 18,87
15-09-2022 8.194.000 0,19% 19,20 19,05 19,31 19,086
14-09-2022 6.854.697 -1,03% 19,19 18,936 19,324 19,05
13-09-2022 7.224.769 -0,69% 19,40 19,202 19,598 19,248
12-09-2022 8.307.423 -0,86% 19,548 19,298 19,592 19,382
09-09-2022 14.001.554 3,86% 19,03 18,992 19,612 19,55
08-09-2022 7.193.604 -0,35% 18,98 18,592 19,02 18,824
07-09-2022 5.542.173 0,33% 18,778 18,706 18,96 18,89
06-09-2022 5.219.656 -0,39% 18,95 18,766 18,994 18,828
05-09-2022 5.385.136 -0,43% 18,76 18,66 18,936 18,902
02-09-2022 6.808.152 1,53% 18,746 18,632 19,004 18,984
01-09-2022 7.307.600 -0,48% 18,738 18,592 18,802 18,698
31-08-2022 10.820.679 -0,32% 19,00 18,74 19,08 18,788
30-08-2022 5.602.761 0,41% 18,848 18,784 19,002 18,848
29-08-2022 4.912.571 0,51% 18,54 18,522 18,81 18,772
26-08-2022 9.597.996 -1,07% 18,926 18,626 18,962 18,676
25-08-2022 3.981.091 0,79% 18,82 18,782 18,948 18,878
24-08-2022 1.421.647 -0,40% 18,736 18,69 18,846 18,73
23-08-2022 5.566.234 -1,15% 18,99 18,73 19,036 18,77
22-08-2022 7.741.824 0,49% 18,852 18,79 19,062 18,988
19-08-2022 1.635.217 0,13% 18,674 18,672 18,87 18,834
18-08-2022 2.913.731 -0,27% 18,814 18,718 18,894 18,81
17-08-2022 2.859.880 -1,10% 19,112 18,85 19,204 18,866
16-08-2022 6.945.674 1,89% 18,756 18,724 19,112 19,112
15-08-2022 1.489.268 0,34% 18,77 18,626 18,884 18,764
12-08-2022 6.020.426 -1,34% 19,008 18,664 19,022 18,684
11-08-2022 6.767.231 0,44% 19,00 18,728 19,112 18,938
10-08-2022 6.670.865 -0,69% 18,986 18,774 19,14 18,856
09-08-2022 6.142.038 1,13% 18,74 18,692 19,018 18,986
08-08-2022 4.940.892 -0,04% 18,898 18,70 18,988 18,774
05-08-2022 2.207.697 0,92% 18,591 18,498 18,884 18,752
04-08-2022 6.320.318 -0,23% 18,74 18,568 18,79 18,618
03-08-2022 7.739.774 -1,05% 18,816 18,53 18,822 18,66
02-08-2022 4.125.104 0,80% 18,752 18,67 18,928 18,858
01-08-2022 6.600.068 0,79% 18,61 18,608 18,87 18,652
29-07-2022 10.254.830 0,62% 18,442 18,27 18,644 18,506
28-07-2022 7.046.143 -0,56% 18,536 18,10 18,548 18,392
27-07-2022 10.665.757 2,02% 18,144 17,926 18,578 18,496
26-07-2022 7.278.770 -0,29% 18,088 17,948 18,13 18,13
25-07-2022 7.429.260 0,10% 18,08 18,052 18,46 18,182
22-07-2022 4.865.571 -2,41% 18,60 18,058 18,674 18,182
21-07-2022 10.557.482 -0,69% 18,948 18,28 18,95 18,734
20-07-2022 3.199.601 -1,51% 19,084 18,762 19,10 18,864
19-07-2022 3.662.014 0,86% 19,02 18,864 19,182 19,082
18-07-2022 7.702.913 -0,74% 19,10 18,888 19,216 18,94
15-07-2022 9.093.023 1,71% 18,896 18,826 19,134 19,082
14-07-2022 10.093.506 -2,23% 19,10 18,608 19,142 18,762
13-07-2022 7.646.071 -0,61% 19,29 18,934 19,312 19,19
12-07-2022 8.559.571 0,45% 19,26 18,95 19,336 19,308
11-07-2022 5.959.090 0,03% 19,21 19,062 19,29 19,222
08-07-2022 8.041.286 0,07% 19,136 19,10 19,328 19,216
07-07-2022 12.348.140 0,98% 19,106 19,086 19,266 19,202
06-07-2022 10.556.499 0,81% 19,06 18,912 19,22 19,016
05-07-2022 11.348.927 -2,09% 19,344 18,764 19,354 18,864
04-07-2022 5.602.057 0,26% 19,25 19,164 19,39 19,266
01-07-2022 7.778.700 1,43% 18,89 18,736 19,216 19,216
30-06-2022 11.767.569 -0,46% 18,934 18,778 19,068 18,946
29-06-2022 9.706.488 -0,18% 18,912 18,744 19,062 19,034
28-06-2022 7.338.051 1,20% 18,926 18,886 19,178 19,068
27-06-2022 2.202.350 -0,33% 18,76 18,658 18,954 18,842
24-06-2022 11.084.041 1,19% 18,60 18,596 18,912 18,88
23-06-2022 11.033.396 -0,04% 18,67 18,496 18,886 18,658
22-06-2022 5.198.564 1,61% 18,336 18,248 18,699 18,666
21-06-2022 2.281.313 -0,83% 18,496 18,332 18,548 18,352
20-06-2022 7.677.456 2,37% 18,216 18,124 18,54 18,524
17-06-2022 3.804.693 1,57% 17,89 17,794 18,166 18,106
16-06-2022 4.109.670 -1,04% 18,06 17,794 18,086 17,826
15-06-2022 2.337.039 1,02% 17,986 17,826 18,14 18,00
14-06-2022 3.710.196 0,26% 17,844 17,752 18,056 17,818
13-06-2022 3.869.908 -1,77% 17,95 17,772 18,10 17,772
10-06-2022 3.428.793 -1,99% 18,568 18,087 18,57 18,15
09-06-2022 1.509.462 -0,62% 18,654 18,51 18,664 18,56
08-06-2022 4.247.445 -2,14% 19,139 18,20 19,139 18,68
07-06-2022 2.478.733 -0,54% 19,166 18,998 19,257 19,15
06-06-2022 1.374.595 0,60% 19,243 19,092 19,292 19,254
03-06-2022 1.644.064 0,37% 19,112 19,02 19,182 19,14
02-06-2022 1.468.600 -0,17% 19,222 18,986 19,292 19,07
01-06-2022 2.606.502 0,13% 19,224 19,07 19,308 19,118
31-05-2022 3.442.058 0,04% 18,914 18,914 19,15 19,094
30-05-2022 2.522.826 -0,08% 19,114 18,902 19,132 19,082
27-05-2022 2.301.217 0,74% 18,947 18,825 19,098 19,08
26-05-2022 3.112.467 0,67% 18,829 18,758 18,948 18,94
25-05-2022 3.495.577 1,26% 18,646 18,55 18,818 18,83
24-05-2022 3.691.941 0,84% 18,396 18,336 18,61 18,60
23-05-2022 2.897.287 0,84% 18,39 18,29 18,454 18,446
20-05-2022 3.173.862 1,63% 18,134 18,118 18,294 18,32
19-05-2022 10.066.153 -0,11% 17,938 17,774 18,08 18,08
18-05-2022 8.554.675 -0,14% 18,072 18,028 18,214 18,10
17-05-2022 8.730.947 0,27% 18,266 17,996 18,266 18,126
16-05-2022 9.984.499 -1,33% 18,382 17,884 18,484 18,078
13-05-2022 5.397.276 2,18% 18,05 17,772 18,372 18,322
12-05-2022 14.160.995 2,50% 17,36 17,334 18,028 17,948
11-05-2022 3.510.873 1,33% 17,362 17,268 17,54 17,51

login

Pesquisa de títulos

Fale Connosco