BiG | O banco que entende os seus valores.

Deutsche Telekom AG (DTE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
22/10/2026	2 085 100	1,38%	25,40	25,38	25,86	25,78
21/10/2026	2 344 400	-1,05%	25,72	25,38	25,83	25,43
20/10/2026	4 532 690	0,78%	25,51	25,49	25,85	25,70
19/10/2026	4 386 000	-1,28%	25,83	25,50	25,98	25,50
16/10/2026	4 275 200	0,74%	25,64	25,57	26,02	25,83
15/10/2026	4 173 890	1,34%	25,26	25,24	26,15	25,64
14/10/2026	4 402 590	0,44%	25,21	24,96	25,32	25,30
13/10/2026	4 546 000	1,33%	24,90	24,89	25,53	25,19
12/10/2026	4 716 400	0,69%	24,75	24,54	24,98	24,86
09/10/2026	4 883 390	-8,62%	25,51	24,64	25,54	24,69
08/10/2026	4 247 700	0,26%	26,93	26,80	27,12	27,02
07/10/2026	4 471 470	2,16%	26,36	26,34	27,09	26,95
06/10/2026	4 321 380	-1,60%	26,84	26,31	26,97	26,38
05/10/2026	4 453 970	0,94%	26,60	26,52	26,87	26,81
02/10/2026	4 182 880	1,92%	26,08	26,05	26,68	26,56
01/10/2026	4 545 400	0,39%	25,97	25,68	26,35	26,06
30/09/2026	4 379 400	-1,44%	26,41	25,96	26,45	25,96
29/09/2026	4 308 500	-1,75%	26,65	26,26	26,73	26,34
28/09/2026	4 506 100	-0,63%	26,94	26,65	27,23	26,81
25/09/2026	4 146 100	0,04%	26,91	26,71	27,04	26,98
24/09/2026	4 422 700	0,48%	26,81	26,75	27,31	26,97
23/09/2026	4 761 400	-0,48%	27,02	26,54	27,25	26,84
22/09/2026	4 578 500	-1,10%	27,32	26,97	27,46	26,97
21/09/2026	4 615 200	0,63%	27,24	27,04	27,70	27,27
18/09/2026	4 328 300	-4,14%	28,03	26,94	28,04	27,10
17/09/2026	3 784 400	-1,74%	28,78	28,27	29,00	28,27
16/09/2026	3 852 200	-0,10%	28,81	28,70	28,95	28,77
15/09/2026	3 933 800	-0,03%	28,77	28,64	29,06	28,80
14/09/2026	4 055 700	1,05%	28,52	28,45	29,14	28,81
11/09/2026	3 419 900	2,22%	27,96	27,93	28,68	28,51
10/09/2026	3 681 500	0,22%	27,91	27,74	28,22	27,89
09/09/2026	3 466 000	-1,31%	28,24	27,75	28,55	27,83
08/09/2026	2 851 000	0,04%	28,20	28,13	28,54	28,20
07/09/2026	3 645 500	-0,70%	28,42	28,08	28,50	28,19
04/09/2026	4 023 100	-1,59%	28,87	28,23	28,89	28,39
03/09/2026	3 678 800	-0,93%	28,85	28,72	29,12	28,85
02/09/2026	3 677 500	2,97%	28,26	27,92	29,12	29,12
01/09/2026	3 471 000	-0,04%	28,32	27,77	28,45	28,28
31/08/2026	3 586 000	-0,53%	28,46	28,29	28,59	28,29
28/08/2026	3 582 000	1,43%	28,08	28,04	28,52	28,44
27/08/2026	3 916 500	-3,08%	28,73	27,79	28,82	28,04
26/08/2026	3 808 000	-0,28%	29,01	28,93	29,20	28,93
25/08/2026	3 831 800	-0,10%	29,04	28,91	29,17	29,01
24/08/2026	3 661 800	0,66%	28,85	28,85	29,32	29,04
21/08/2026	3 491 800	0,49%	28,75	28,72	29,10	28,85
20/08/2026	3 746 800	-1,48%	29,01	28,71	29,17	28,71
19/08/2026	3 672 000	1,11%	28,63	28,62	29,22	29,14
18/08/2026	3 613 500	1,66%	28,31	28,29	28,93	28,82
17/08/2026	3 746 600	-0,98%	28,65	28,32	28,71	28,35
14/08/2026	3 780 100	0,77%	28,45	28,40	28,73	28,63
13/08/2026	3 540 500	1,03%	28,24	28,23	28,49	28,41
12/08/2026	3 632 000	-1,37%	28,48	28,03	28,53	28,12
11/08/2026	3 669 500	1,14%	28,21	28,21	28,62	28,51
10/08/2026	3 309 300	-2,52%	28,94	28,02	29,02	28,19
07/08/2026	3 546 200	-0,65%	29,11	28,67	29,23	28,92
06/08/2026	3 220 940	6,16%	28,05	27,98	29,45	29,11
05/08/2026	3 650 400	-1,79%	27,76	27,18	27,76	27,42
04/08/2026	3 668 500	-0,46%	28,17	27,66	28,29	27,92
03/08/2026	3 592 400	4,63%	26,91	26,85	28,21	28,05
31/07/2026	3 935 100	-0,45%	27,09	26,41	27,09	26,81
30/07/2026	3 351 400	-1,39%	27,41	26,92	27,62	26,93
29/07/2026	3 790 800	-0,65%	27,45	27,10	27,61	27,31
28/07/2026	3 521 900	2,12%	26,96	26,96	27,79	27,49
27/07/2026	3 274 800	1,74%	26,49	26,49	27,27	26,92
24/07/2026	4 116 000	1,89%	26,03	25,59	26,54	26,46
23/07/2026	4 046 200	-4,45%	27,17	25,89	27,26	25,97
22/07/2026	3 980 600	2,10%	26,70	26,59	27,25	27,18
21/07/2026	3 700 900	-1,44%	27,09	26,61	27,14	26,62
20/07/2026	4 125 900	0,15%	27,06	26,82	27,20	27,01
17/07/2026	3 784 200	1,16%	26,58	26,56	27,48	26,97
16/07/2026	4 080 000	0,98%	26,55	26,45	26,75	26,66
15/07/2026	3 396 000	-0,68%	26,55	26,25	26,61	26,40
14/07/2026	3 284 800	-0,23%	26,65	26,53	26,84	26,58
13/07/2026	3 435 200	2,11%	26,11	26,11	26,85	26,64
10/07/2026	3 692 200	3,37%	25,27	25,27	26,22	26,09
09/07/2026	3 886 100	-0,98%	25,55	25,03	25,58	25,24
08/07/2026	3 174 100	-0,93%	25,71	25,36	25,72	25,49
07/07/2026	3 802 600	1,22%	25,47	25,47	25,99	25,73
06/07/2026	4 293 300	1,07%	25,18	25,12	25,53	25,42
03/07/2026	4 008 100	-0,20%	25,43	24,88	25,43	25,15
02/07/2026	3 965 100	3,92%	24,41	24,41	25,35	25,20
01/07/2026	3 932 100	1,93%	23,83	23,83	24,42	24,25
30/06/2026	4 692 700	-4,38%	24,89	23,55	24,94	23,79
29/06/2026	4 157 800	-5,26%	26,39	24,23	26,43	24,88
26/06/2026	3 990 300	0,34%	26,06	26,00	26,46	26,26
25/06/2026	3 902 400	-0,68%	26,36	26,04	26,47	26,17
24/06/2026	4 269 000	0,00%	26,43	26,18	26,57	26,35
23/06/2026	4 249 500	0,96%	25,99	25,94	26,67	26,35
22/06/2026	4 226 810	-1,73%	26,50	25,72	26,70	26,10
19/06/2026	3 791 000	-1,30%	26,91	26,29	26,93	26,56
18/06/2026	3 481 600	0,26%	26,98	26,84	27,15	26,91
17/06/2026	3 690 000	-2,72%	27,65	26,61	27,70	26,84
16/06/2026	2 689 800	-0,93%	27,86	27,57	28,06	27,59
15/06/2026	3 036 200	-1,66%	28,56	27,80	28,67	27,85
12/06/2026	3 116 500	0,82%	27,91	27,88	28,35	28,32
11/06/2026	4 074 800	-1,13%	28,48	27,47	28,57	28,09
10/06/2026	4 110 600	2,75%	27,76	27,72	28,59	28,41
09/06/2026	3 211 300	0,25%	27,66	27,49	27,97	27,65
08/06/2026	3 761 000	-0,29%	27,52	27,32	27,78	27,58
05/06/2026	3 382 000	-0,68%	27,84	27,60	28,20	27,66