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 > >>
23/08/2019 7.443.192 -0,35% 14,85 14,772 14,912 14,774
22/08/2019 6.858.848 -0,36% 14,828 14,784 14,962 14,826
21/08/2019 7.222.423 -0,56% 14,90 14,86 14,97 14,88
20/08/2019 6.413.016 -0,12% 14,99 14,918 15,056 14,964
19/08/2019 8.399.631 0,67% 14,974 14,906 15,026 14,982
16/08/2019 11.908.927 1,60% 14,656 14,656 14,89 14,882
15/08/2019 11.289.169 0,76% 14,504 14,458 14,694 14,648
14/08/2019 9.600.211 -0,34% 14,61 14,434 14,688 14,538
13/08/2019 12.006.227 0,87% 14,486 14,474 14,696 14,588
12/08/2019 6.509.636 0,07% 14,46 14,446 14,546 14,462
09/08/2019 9.622.585 -0,66% 14,45 14,392 14,536 14,452
08/08/2019 11.375.607 -0,53% 14,50 14,476 14,624 14,548
07/08/2019 10.282.535 0,18% 14,64 14,484 14,708 14,626
06/08/2019 9.466.347 -0,40% 14,75 14,594 14,764 14,60
05/08/2019 12.451.315 -1,15% 14,73 14,632 14,904 14,658
02/08/2019 14.713.155 -1,49% 14,96 14,766 15,05 14,828
01/08/2019 10.423.002 1,16% 14,88 14,862 15,172 15,052
31/07/2019 8.050.992 -0,05% 14,92 14,78 14,936 14,88
30/07/2019 10.094.814 -1,68% 15,154 14,848 15,23 14,888
29/07/2019 16.631.183 2,01% 14,944 14,882 15,392 15,142
26/07/2019 9.270.874 1,28% 14,788 14,682 14,844 14,844
25/07/2019 11.498.271 -1,07% 14,866 14,642 14,904 14,656
24/07/2019 7.417.550 0,52% 14,812 14,754 14,862 14,814
23/07/2019 9.428.169 0,26% 14,76 14,70 14,838 14,738
22/07/2019 6.956.324 0,11% 14,638 14,586 14,704 14,70
19/07/2019 8.969.422 -0,58% 14,79 14,594 14,824 14,684
18/07/2019 8.602.685 -0,69% 14,726 14,688 14,938 14,77
17/07/2019 8.037.530 -0,85% 14,95 14,84 14,96 14,872
16/07/2019 6.519.827 -0,40% 15,04 14,904 15,086 15,00
15/07/2019 7.474.913 -1,22% 15,204 15,05 15,254 15,06
12/07/2019 7.287.245 -0,43% 15,31 15,182 15,34 15,246
11/07/2019 7.086.897 -0,64% 15,412 15,27 15,434 15,312
10/07/2019 6.836.763 -0,32% 15,448 15,346 15,462 15,41
09/07/2019 6.123.315 0,08% 15,43 15,42 15,56 15,46
08/07/2019 4.254.295 -0,08% 15,40 15,40 15,516 15,448
05/07/2019 6.434.241 -0,39% 15,548 15,408 15,648 15,46
04/07/2019 5.272.942 1,00% 15,41 15,38 15,53 15,52
03/07/2019 5.455.949 0,92% 15,26 15,25 15,416 15,366
02/07/2019 6.722.570 -0,08% 15,276 15,18 15,32 15,226
01/07/2019 7.211.126 0,17% 15,34 15,188 15,344 15,238
28/06/2019 8.940.974 0,28% 15,158 15,088 15,234 15,212
27/06/2019 6.739.247 -0,66% 15,27 15,108 15,27 15,17
26/06/2019 5.707.759 -0,56% 15,27 15,242 15,362 15,27
25/06/2019 5.707.353 0,00% 15,314 15,24 15,384 15,356
24/06/2019 6.504.240 -0,36% 15,426 15,314 15,43 15,356
21/06/2019 24.196.070 -0,27% 15,448 15,342 15,518 15,412
20/06/2019 11.169.151 -0,43% 15,564 15,436 15,582 15,454
19/06/2019 8.512.190 -0,37% 15,63 15,43 15,64 15,52
18/06/2019 14.795.956 1,46% 15,43 15,328 15,706 15,578
17/06/2019 6.765.121 -0,23% 15,392 15,332 15,46 15,354
14/06/2019 7.049.267 -0,45% 15,394 15,31 15,412 15,39
13/06/2019 9.027.022 -0,07% 15,50 15,412 15,628 15,46
12/06/2019 8.735.565 0,93% 15,28 15,262 15,496 15,47
11/06/2019 11.893.898 -0,39% 15,45 15,286 15,45 15,328
10/06/2019 8.324.232 0,00% 15,35 15,264 15,416 15,388
07/06/2019 8.324.232 0,22% 15,35 15,264 15,416 15,388
06/06/2019 8.052.222 0,38% 15,29 15,264 15,40 15,354
05/06/2019 7.424.557 0,41% 15,232 15,194 15,318 15,296
04/06/2019 10.574.809 0,07% 15,162 15,11 15,336 15,234
03/06/2019 8.863.512 0,76% 15,092 15,028 15,224 15,224
31/05/2019 10.839.736 -0,62% 15,12 15,108 15,204 15,11
30/05/2019 5.196.557 0,26% 15,164 15,072 15,272 15,204
29/05/2019 10.324.199 -0,63% 15,14 15,122 15,24 15,164
28/05/2019 26.377.323 0,29% 15,186 15,07 15,26 15,26
27/05/2019 4.273.897 0,97% 15,088 15,086 15,268 15,216
24/05/2019 8.843.188 0,16% 15,076 15,038 15,226 15,07
23/05/2019 12.697.835 -0,29% 14,95 14,892 15,07 15,046
22/05/2019 12.675.707 -0,19% 15,074 14,904 15,17 15,09
21/05/2019 15.102.277 -1,10% 15,30 15,118 15,404 15,118
20/05/2019 17.377.610 0,50% 15,21 15,164 15,406 15,286
17/05/2019 12.572.653 0,03% 15,134 15,10 15,264 15,21
16/05/2019 13.779.860 2,29% 14,814 14,814 15,206 15,206
15/05/2019 10.856.766 -0,01% 14,802 14,70 14,868 14,866
14/05/2019 11.059.359 1,56% 14,708 14,634 14,868 14,868
13/05/2019 13.031.794 -1,84% 14,888 14,564 14,91 14,64
10/05/2019 12.181.383 0,46% 14,89 14,866 15,02 14,914
09/05/2019 10.019.683 -0,56% 14,93 14,834 15,028 14,846
08/05/2019 9.134.555 0,46% 14,85 14,85 15,034 14,93
07/05/2019 12.981.821 -0,22% 14,928 14,85 15,104 14,862
06/05/2019 7.237.811 -0,16% 14,802 14,80 14,926 14,894
03/05/2019 7.737.729 -0,48% 14,92 14,886 14,992 14,918
02/05/2019 8.689.765 0,51% 14,894 14,884 15,032 14,99
01/05/2019 10.510.424 0,00% 14,936 14,848 14,95 14,914
30/04/2019 10.510.424 -0,24% 14,936 14,848 14,95 14,914
29/04/2019 5.866.035 -0,07% 14,948 14,888 14,964 14,95
26/04/2019 8.119.750 0,27% 14,954 14,876 15,03 14,96
25/04/2019 7.105.341 0,65% 14,772 14,742 14,92 14,92
24/04/2019 11.872.346 -1,17% 14,904 14,754 14,95 14,824
23/04/2019 9.865.756 0,75% 14,88 14,866 15,036 15,00
22/04/2019 18.453.854 0,00% 14,752 14,74 14,90 14,888
18/04/2019 18.453.854 0,73% 14,752 14,74 14,90 14,888
17/04/2019 15.716.992 -1,14% 14,834 14,554 14,85 14,78
16/04/2019 9.478.214 -0,01% 14,974 14,95 15,042 14,95
15/04/2019 8.114.073 0,84% 14,822 14,818 14,952 14,952
12/04/2019 9.280.688 -0,22% 14,86 14,796 14,898 14,828
11/04/2019 10.990.414 -0,44% 14,928 14,726 14,95 14,86
10/04/2019 8.475.054 -0,28% 14,986 14,926 15,048 14,926
09/04/2019 7.610.680 -0,04% 14,98 14,934 15,024 14,968
08/04/2019 8.205.601 -0,07% 15,002 14,946 15,078 14,974
05/04/2019 10.753.810 -0,45% 15,082 14,908 15,088 14,984

login

Pesquisa de títulos

Fale Connosco