Deutsche Telekom AG (DTE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
21/11/2024	1.214.676	0,68%	28,85	28,68	29,05	28,955
20/11/2024	1.702.477	0,17%	28,86	28,73	28,98	28,80
19/11/2024	2.701.629	-0,02%	28,71	28,49	28,84	28,72
18/11/2024	1.826.049	0,16%	28,68	28,43	28,745	28,76
15/11/2024	3.016.674	-0,56%	28,65	28,54	28,73	28,68
14/11/2024	4.939.342	3,30%	28,66	28,45	29,11	28,77
13/11/2024	4.238.264	-0,94%	28,05	27,66	28,16	27,85
12/11/2024	3.389.578	-2,42%	28,61	28,07	28,67	28,03
11/11/2024	1.566.263	0,54%	28,70	28,60	28,79	28,725
08/11/2024	2.646.370	0,99%	28,29	28,195	28,635	28,52
07/11/2024	3.261.936	-0,23%	28,28	28,07	28,475	28,28
06/11/2024	4.021.309	0,89%	28,475	28,32	28,73	28,345
05/11/2024	1.847.013	0,52%	27,97	27,96	28,155	28,14
04/11/2024	1.431.351	-0,07%	28,015	27,99	28,155	27,95
01/11/2024	1.901.702	0,67%	27,80	27,77	28,11	28,02
31/10/2024	2.048.504	-1,05%	27,935	27,68	27,95	27,82
30/10/2024	2.144.236	-0,80%	28,28	27,95	28,32	28,07
29/10/2024	2.250.758	0,19%	28,425	28,25	28,48	28,34
28/10/2024	1.780.182	0,52%	28,17	28,07	28,29	28,25
25/10/2024	1.912.128	0,16%	28,13	28,08	28,31	28,10
24/10/2024	2.454.590	1,85%	27,98	27,85	28,13	28,03
23/10/2024	1.515.531	0,05%	27,57	27,42	27,74	27,65
22/10/2024	2.452.071	-1,15%	27,74	27,38	27,77	27,58
21/10/2024	2.040.335	-1,31%	28,25	27,89	28,26	27,89
18/10/2024	1.986.158	0,04%	28,09	27,905	28,27	28,26
17/10/2024	1.898.506	0,02%	28,22	28,19	28,335	28,20
16/10/2024	2.455.721	0,39%	28,20	27,92	28,25	28,19
15/10/2024	3.492.289	1,82%	27,66	27,65	28,08	28,02
14/10/2024	2.201.783	1,16%	27,22	27,21	27,54	27,48
11/10/2024	1.880.678	-0,44%	27,20	26,94	27,23	27,14
10/10/2024	3.946.172	2,02%	26,94	26,84	27,32	27,26
09/10/2024	1.719.171	0,55%	26,58	26,49	26,725	26,75
08/10/2024	1.914.753	0,61%	26,42	26,41	26,685	26,605
07/10/2024	2.627.755	0,55%	26,34	26,27	26,525	26,43
04/10/2024	2.444.249	0,04%	26,28	26,19	26,49	26,29
03/10/2024	2.091.377	-0,11%	26,27	26,15	26,42	26,29
02/10/2024	2.074.399	-0,57%	26,49	26,23	26,52	26,32
01/10/2024	2.316.003	0,27%	26,50	26,43	26,59	26,51
30/09/2024	2.153.057	0,57%	26,32	26,26	26,525	26,39
27/09/2024	2.177.701	-0,32%	26,28	26,20	26,39	26,24
26/09/2024	3.126.255	-0,47%	26,58	26,205	26,60	26,325
25/09/2024	1.567.443	0,00%	26,49	26,34	26,575	26,48
24/09/2024	2.044.764	1,42%	26,33	26,12	26,49	26,47
23/09/2024	1.603.936	0,21%	26,21	26,10	26,40	26,24
20/09/2024	3.588.439	0,29%	26,04	25,99	26,25	26,07
19/09/2024	4.647.347	-1,72%	26,015	25,65	26,105	26,02
18/09/2024	7.787	-0,75%	26,66	26,34	26,78	26,34
04/07/2024	1.560.680	-0,04%	23,76	23,735	23,86	23,75
03/07/2024	2.426.955	0,98%	23,39	23,39	23,78	23,76
02/07/2024	2.078.005	-1,14%	23,705	23,455	23,71	23,51
01/07/2024	2.917.611	0,81%	23,66	23,525	23,78	23,68
28/06/2024	2.181.295	0,21%	23,45	23,39	23,54	23,49
27/06/2024	3.070.928	0,21%	23,31	23,29	23,46	23,37
26/06/2024	2.340.841	0,09%	23,40	23,175	23,485	23,32
25/06/2024	3.406.736	0,67%	23,22	23,09	23,445	23,32
24/06/2024	1.727.664	1,27%	22,94	22,93	23,20	23,15
21/06/2024	1.936.322	-0,24%	22,89	22,80	23,005	22,86
20/06/2024	2.646.272	0,26%	23,07	22,75	23,21	22,89
19/06/2024	2.355.267	0,40%	22,80	22,785	22,90	22,83
18/06/2024	1.896.293	0,64%	22,715	22,60	22,78	22,74
17/06/2024	1.952.015	-0,20%	22,76	22,47	22,79	22,595
14/06/2024	3.336.938	0,42%	22,68	22,44	22,73	22,63
13/06/2024	2.724.956	-0,04%	22,55	22,495	22,77	22,53
12/06/2024	2.992.464	-0,16%	22,68	22,45	22,80	22,54
11/06/2024	3.087.253	-0,16%	22,66	22,415	22,75	22,61
10/06/2024	2.523.263	0,16%	22,40	22,40	22,68	22,645
07/06/2024	2.294.794	-0,24%	22,60	22,50	22,71	22,59
06/06/2024	3.410.497	0,20%	22,63	22,47	22,755	22,63
05/06/2024	7.707.808	1,44%	22,48	22,43	22,705	22,61
04/06/2024	8.860.906	-1,70%	22,01	22,00	22,41	22,25
03/06/2024	2.630.535	1,30%	22,40	22,39	22,71	22,64
31/05/2024	2.634.370	1,50%	22,09	22,06	22,36	22,35
30/05/2024	1.806.077	1,62%	21,64	21,64	22,035	22,01
29/05/2024	1.506.083	-0,58%	21,68	21,595	21,755	21,62
28/05/2024	2.095.190	-0,12%	21,77	21,60	21,81	21,72
27/05/2024	857.958	0,05%	21,77	21,67	21,805	21,76
24/05/2024	1.218.855	-0,09%	21,71	21,64	21,80	21,76
23/05/2024	3.067.065	-1,29%	21,98	21,69	22,03	21,77
22/05/2024	1.401.571	-0,16%	22,18	21,95	22,21	22,11
21/05/2024	1.678.561	-0,38%	22,05	22,05	22,245	22,13
20/05/2024	1.710.463	1,00%	22,10	22,075	22,275	22,21
17/05/2024	2.470.018	0,71%	22,01	21,81	22,06	22,00
16/05/2024	2.663.457	-1,20%	21,77	21,70	22,11	21,89
15/05/2024	2.263.642	0,68%	22,045	22,03	22,24	22,12
14/05/2024	1.745.879	-0,05%	22,05	21,92	22,16	21,97
13/05/2024	2.265.404	0,25%	22,03	21,91	22,05	21,98
10/05/2024	2.541.037	0,25%	21,94	21,92	22,10	21,925
09/05/2024	1.527.987	1,23%	21,59	21,59	21,98	21,90
08/05/2024	1.891.602	-0,19%	21,74	21,57	21,80	21,64
07/05/2024	2.137.179	-0,05%	21,75	21,58	21,82	21,72
06/05/2024	1.595.435	0,39%	21,62	21,59	21,84	21,74
03/05/2024	1.480.614	-0,30%	21,74	21,61	21,79	21,655
02/05/2024	2.877.789	1,02%	21,52	21,46	21,79	21,73
01/05/2024	0	-1,40%	21,76	21,46	21,78	21,49
30/04/2024	2.076.123	-1,40%	21,76	21,46	21,78	21,49
29/04/2024	1.727.383	-0,16%	21,84	21,785	21,88	21,795
26/04/2024	2.880.956	0,65%	21,83	21,64	21,875	21,83
25/04/2024	3.497.541	-0,51%	21,83	21,53	21,92	21,67
24/04/2024	2.534.573	-0,05%	21,71	21,65	21,88	21,77
23/04/2024	2.422.636	0,72%	21,58	21,58	21,79	21,75