Este website utiliza cookies para ter uma melhor experiência de navegação e utilização.
Ao navegar está a consentir a utilização dos cookies associados ao site.

Deutsche Telekom (DTE)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
14/07/2020 8.855.909 1,34% 15,10 14,975 15,165 15,11
13/07/2020 8.855.909 1,34% 15,10 14,975 15,165 15,11
10/07/2020 7.096.540 1,12% 14,70 14,70 14,92 14,91
09/07/2020 9.047.744 -0,81% 14,895 14,725 14,97 14,745
08/07/2020 8.190.670 -0,57% 14,905 14,825 15,08 14,865
07/07/2020 11.298.476 -0,60% 15,015 14,84 15,055 14,95
06/07/2020 10.215.460 0,33% 15,205 14,995 15,265 15,04
03/07/2020 6.991.416 -0,83% 15,11 14,965 15,165 14,99
02/07/2020 11.496.125 1,65% 14,925 14,885 15,19 15,115
01/07/2020 8.293.536 -0,50% 15,00 14,725 15,00 14,87
30/06/2020 12.186.912 0,95% 14,83 14,775 15,00 14,945
29/06/2020 12.731.095 1,72% 14,565 14,455 14,82 14,805
26/06/2020 10.224.946 -1,36% 14,815 14,555 14,895 14,555
25/06/2020 9.748.362 0,85% 14,66 14,505 14,795 14,755
24/06/2020 14.066.934 -2,53% 14,94 14,63 14,985 14,63
23/06/2020 17.702.282 -1,93% 15,42 15,335 15,155 15,01
22/06/2020 12.178.776 -4,27% 14,765 14,565 14,845 14,70
19/06/2020 32.726.692 0,33% 15,42 15,335 15,575 15,355
18/06/2020 15.005.956 0,07% 15,30 15,19 15,375 15,305
17/06/2020 13.114.974 1,12% 15,07 15,035 15,35 15,295
16/06/2020 16.120.334 2,96% 14,84 14,795 15,285 15,125
15/06/2020 11.918.389 0,69% 14,435 14,325 14,725 14,69
12/06/2020 13.623.297 -0,78% 14,54 14,445 14,73 14,59
11/06/2020 14.792.302 -2,75% 15,015 14,705 15,055 14,705
10/06/2020 1.996.729 -0,20% 15,265 15,105 15,27 15,16
09/06/2020 14.702.639 0,03% 15,25 14,965 15,38 15,19
08/06/2020 12.481.185 -0,16% 15,11 15,08 15,325 15,185
05/06/2020 2.651.359 1,60% 15,12 15,03 15,275 15,255
04/06/2020 15.331.652 -0,07% 14,99 14,955 15,25 15,005
03/06/2020 17.797.048 2,46% 14,725 14,69 15,145 15,015
02/06/2020 15.173.012 3,39% 14,40 14,37 14,68 14,655
01/06/2020 16.387.373 0,00% 14,30 14,17 14,375 14,175
29/05/2020 16.387.373 -1,08% 14,30 14,17 14,375 14,175
28/05/2020 12.211.196 1,67% 14,22 14,165 14,47 14,33
27/05/2020 14.095.987 2,03% 13,86 13,835 14,215 14,095
26/05/2020 1.254.318 0,49% 13,925 13,755 13,925 13,8875
25/05/2020 416.443 1,36% 13,66 13,59 13,82 13,82
22/05/2020 7.959.706 -0,04% 13,50 13,43 13,69 13,635
21/05/2020 6.445.577 -0,58% 13,61 13,545 13,745 13,64
20/05/2020 13.296.968 0,55% 13,495 13,285 13,76 13,72
19/05/2020 18.285.304 -2,19% 14,13 13,55 14,165 13,645
18/05/2020 14.621.042 2,27% 13,82 13,68 14,005 13,95
15/05/2020 13.461.602 -0,40% 13,82 13,555 13,92 13,64
14/05/2020 16.861.757 1,33% 13,555 13,45 13,78 13,695
13/05/2020 13.146.214 -1,71% 13,60 13,515 13,80 13,515
12/05/2020 11.479.257 1,74% 13,505 13,505 13,84 13,75
11/05/2020 9.630.907 -1,06% 13,75 13,455 13,75 13,515
08/05/2020 13.602.433 2,82% 13,535 13,335 13,705 13,66
07/05/2020 14.783.374 2,99% 13,055 12,93 13,315 13,285
06/05/2020 9.703.783 -0,66% 13,035 12,90 13,09 12,90
05/05/2020 11.047.076 0,78% 13,03 12,91 13,15 12,985
04/05/2020 1.595.031 -3,01% 13,09 12,815 13,13 12,90
01/05/2020 19.948.004 0,00% 13,45 13,24 13,56 13,325
30/04/2020 19.948.004 -0,45% 13,45 13,24 13,56 13,325
29/04/2020 15.197.859 3,76% 13,00 12,955 13,44 13,385
28/04/2020 1.990.153 -0,31% 12,97 12,82 13,04 12,91
27/04/2020 13.412.347 2,98% 12,80 12,705 12,98 12,96
24/04/2020 2.206.472 -0,04% 12,425 12,37 12,845 12,6325
23/04/2020 12.004.929 0,12% 12,55 12,29 12,71 12,58
22/04/2020 10.628.318 2,91% 12,28 12,275 12,58 12,565
21/04/2020 13.660.226 -3,63% 12,60 12,21 12,605 12,21
20/04/2020 1.849.824 1,52% 12,64 12,385 12,70 12,70
17/04/2020 17.697.498 2,46% 12,52 12,46 12,735 12,51
16/04/2020 10.566.157 0,12% 12,285 12,14 12,385 12,21
15/04/2020 13.234.103 -2,56% 12,48 12,07 12,555 12,195
14/04/2020 12.295.418 1,21% 12,485 12,365 12,58 12,515
13/04/2020 13.209.569 0,00% 12,35 12,18 12,44 12,365
09/04/2020 13.209.569 0,00% 12,35 12,18 12,44 12,365
08/04/2020 12.427.461 -0,16% 12,305 12,18 12,485 12,365
07/04/2020 15.001.793 1,64% 12,50 12,325 12,665 12,385
06/04/2020 14.335.620 4,68% 11,94 11,875 12,225 12,185
03/04/2020 10.640.646 -0,09% 11,64 11,51 11,72 11,64
02/04/2020 16.096.682 1,13% 11,60 11,30 11,89 11,65
01/04/2020 16.196.604 -2,49% 11,525 11,46 11,855 11,52
31/03/2020 19.526.969 -1,44% 12,212 11,668 12,228 11,814
30/03/2020 2.914.356 3,41% 11,814 11,644 12,016 12,014
27/03/2020 19.980.194 -2,26% 11,68 11,528 11,954 11,702
26/03/2020 22.545.943 -0,15% 11,782 11,406 11,972 11,972
25/03/2020 25.924.784 -0,37% 12,312 11,342 12,348 11,99
24/03/2020 24.593.524 4,99% 11,836 11,618 12,034 12,034
23/03/2020 26.546.345 -5,16% 11,724 11,43 12,016 11,462
20/03/2020 45.811.631 4,75% 12,058 11,73 12,474 12,086
19/03/2020 31.606.779 6,52% 10,954 10,824 11,794 11,538
18/03/2020 31.849.359 -5,33% 11,10 10,742 11,70 10,832
17/03/2020 28.947.423 4,57% 11,328 10,502 11,67 11,442
16/03/2020 36.811.536 -5,02% 11,09 10,406 11,258 10,942
13/03/2020 32.959.263 -0,29% 11,996 11,32 12,394 11,52
12/03/2020 47.355.263 -10,66% 12,312 11,162 12,424 11,554
11/03/2020 5.293.558 -2,04% 13,264 12,872 13,45 12,876
10/03/2020 6.485.015 -3,90% 13,758 13,06 13,914 13,144
09/03/2020 36.334.539 -6,63% 14,038 13,62 14,136 13,662
06/03/2020 22.127.577 -2,28% 14,83 14,502 14,912 14,632
05/03/2020 14.853.864 -0,41% 15,104 14,826 15,152 14,974
04/03/2020 17.248.629 1,83% 14,774 14,662 15,036 15,036
03/03/2020 24.369.814 0,20% 14,95 14,704 15,08 14,766
02/03/2020 23.089.669 -0,14% 14,764 14,442 15,09 14,736
28/02/2020 36.292.177 -3,71% 14,98 14,56 15,146 14,756
27/02/2020 24.573.629 -2,62% 15,50 15,238 15,652 15,324
26/02/2020 19.234.654 -0,29% 15,804 15,486 15,848 15,736
25/02/2020 17.576.512 -2,34% 16,26 15,712 16,27 15,782

login

Pesquisa de títulos

Fale Connosco