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 > >>
10/02/2026	3.751.600	-0,85%	30,41	30,04	30,61	30,19
09/02/2026	3.165.300	0,69%	30,35	30,03	30,45	30,45
06/02/2026	3.207.900	-0,82%	30,50	30,21	30,67	30,24
05/02/2026	3.657.600	0,99%	30,38	30,01	30,69	30,49
04/02/2026	3.066.100	4,83%	28,86	28,85	30,45	30,19
03/02/2026	3.978.000	0,07%	28,84	28,33	28,93	28,80
02/02/2026	3.837.900	2,68%	27,90	27,90	28,98	28,78
30/01/2026	4.033.700	1,78%	27,52	27,28	28,18	28,03
29/01/2026	4.273.200	1,25%	27,20	27,14	27,65	27,54
28/01/2026	4.254.300	0,52%	27,04	26,56	27,26	27,20
27/01/2026	3.878.600	0,63%	26,93	26,90	27,35	27,06
26/01/2026	3.861.000	-0,48%	27,10	26,84	27,22	26,89
23/01/2026	4.049.980	0,30%	26,94	26,62	27,07	27,02
22/01/2026	4.285.400	1,16%	26,72	26,64	27,14	26,94
21/01/2026	4.285.000	-0,56%	26,81	26,03	26,94	26,63
20/01/2026	3.754.100	-2,58%	27,50	26,73	27,67	26,78
19/01/2026	4.078.000	1,48%	27,02	26,94	27,59	27,49
16/01/2026	3.593.900	-2,59%	27,81	27,06	27,85	27,09
15/01/2026	590.850	-0,78%	28,13	27,57	28,19	27,81
14/01/2026	795.020	0,29%	27,93	27,62	28,09	28,03
13/01/2026	3.980.100	-2,51%	28,72	27,93	28,75	27,95
12/01/2026	4.130.500	0,95%	28,50	28,47	28,89	28,67
09/01/2026	4.252.000	1,10%	28,29	28,20	28,52	28,40
08/01/2026	4.704.000	2,86%	27,27	27,16	28,28	28,09
07/01/2026	4.065.600	-0,98%	27,56	27,25	27,65	27,31
06/01/2026	4.770.100	0,22%	27,57	27,33	27,75	27,58
05/01/2026	4.922.300	-1,08%	27,94	27,39	27,94	27,52
02/01/2026	4.672.400	0,61%	27,71	27,60	28,11	27,82
30/12/2025	2.482.760	-0,14%	27,75	27,63	27,80	27,65
29/12/2025	4.870.600	0,87%	27,55	27,38	27,83	27,69
23/12/2025	4.220.880	0,40%	27,35	27,35	27,62	27,45
22/12/2025	235.720	0,15%	27,33	27,20	27,43	27,34
19/12/2025	3.908.620	0,07%	27,29	27,22	27,39	27,30
18/12/2025	4.730.180	0,78%	27,09	27,07	27,43	27,28
17/12/2025	4.567.100	1,20%	26,76	26,68	27,16	27,07
16/12/2025	4.590.900	0,83%	26,54	26,52	26,81	26,75
15/12/2025	4.796.900	-0,82%	26,81	26,53	26,88	26,53
12/12/2025	4.683.780	-0,71%	27,01	26,74	27,02	26,75
11/12/2025	4.302.600	0,41%	26,78	26,51	26,96	26,94
10/12/2025	4.488.800	-0,30%	26,88	26,72	26,95	26,83
09/12/2025	4.024.920	-0,74%	27,12	26,82	27,43	26,91
08/12/2025	4.713.700	-1,53%	27,55	27,01	27,56	27,11
05/12/2025	4.248.000	0,36%	27,40	27,32	27,57	27,53
04/12/2025	4.618.200	0,88%	27,27	27,10	27,53	27,43
03/12/2025	4.579.000	-1,20%	27,52	27,16	27,61	27,19
02/12/2025	6.179.600	-0,58%	27,68	27,47	27,76	27,52
01/12/2025	6.244.550	-0,22%	27,79	27,55	28,04	27,68
28/11/2025	6.074.600	0,84%	27,57	27,48	27,82	27,74
27/11/2025	5.303.000	-0,25%	27,71	27,46	27,71	27,51
26/11/2025	5.854.160	-0,04%	27,72	27,48	27,76	27,58
25/11/2025	6.090.040	1,17%	27,25	27,18	27,74	27,59
24/11/2025	5.760.520	-1,20%	27,68	27,18	27,69	27,27
21/11/2025	5.803.200	2,60%	26,91	26,88	27,71	27,60
20/11/2025	6.056.800	-0,88%	27,33	26,88	27,53	26,90
19/11/2025	5.716.400	0,89%	26,91	26,88	27,27	27,14
18/11/2025	5.615.000	-0,88%	27,00	26,65	27,20	26,90
17/11/2025	5.366.300	-0,59%	27,35	26,98	27,42	27,14
14/11/2025	5.861.620	0,40%	27,29	27,17	27,50	27,30
13/11/2025	5.754.290	-0,55%	27,84	26,79	27,84	27,19
12/11/2025	5.387.960	0,85%	27,26	27,10	27,42	27,34
11/11/2025	5.918.200	1,42%	26,69	26,69	27,23	27,11
10/11/2025	6.541.100	1,44%	26,78	26,46	26,91	26,73
07/11/2025	4.466.500	-0,19%	26,38	26,18	26,46	26,35
06/11/2025	5.908.230	-0,68%	26,93	26,34	26,94	26,40
05/11/2025	6.142.630	-0,04%	26,71	26,50	26,95	26,58
04/11/2025	5.814.400	-0,19%	26,61	26,00	26,82	26,59
03/11/2025	4.654.100	-1,08%	26,98	26,59	27,24	26,64
31/10/2025	6.226.100	-1,86%	27,35	26,91	27,35	26,93
30/10/2025	6.309.860	-2,80%	28,27	27,23	28,35	27,44
29/10/2025	5.980.000	-2,69%	28,98	28,10	29,08	28,23
28/10/2025	5.630.660	-1,26%	29,33	28,90	29,38	29,01
27/10/2025	5.532.270	1,35%	29,09	28,63	29,48	29,38
24/10/2025	5.464.860	-1,53%	29,49	28,97	29,55	28,99
23/10/2025	6.154.600	-1,74%	29,98	29,31	30,31	29,44
22/10/2025	6.083.000	-0,03%	30,03	29,55	30,18	29,96
21/10/2025	5.182.200	-0,46%	30,09	29,94	30,25	29,97
20/10/2025	5.625.600	1,04%	29,89	29,84	30,35	30,11
17/10/2025	5.573.700	1,12%	29,47	29,38	29,91	29,80
16/10/2025	5.427.200	0,34%	29,42	29,36	29,67	29,47
15/10/2025	5.444.700	-0,31%	29,53	29,25	29,62	29,37
14/10/2025	5.564.000	0,24%	29,22	29,22	29,85	29,46
13/10/2025	5.634.600	-0,91%	29,71	29,24	29,77	29,39
10/10/2025	5.580.200	0,14%	29,70	29,56	29,93	29,66
09/10/2025	4.935.400	1,51%	29,21	29,21	29,74	29,62
08/10/2025	5.514.400	0,52%	29,07	29,06	29,33	29,18
07/10/2025	5.650.800	0,00%	29,06	28,95	29,33	29,03
06/10/2025	5.273.900	0,03%	29,12	28,94	29,44	29,03
03/10/2025	5.838.200	-0,31%	29,19	29,00	29,42	29,02
02/10/2025	5.778.440	-0,14%	29,25	29,06	29,46	29,11
01/10/2025	5.981.600	0,31%	29,05	28,93	29,39	29,15
30/09/2025	5.714.500	0,87%	28,81	28,68	29,15	29,06
29/09/2025	6.033.600	0,56%	28,75	28,54	28,81	28,81
26/09/2025	5.489.700	0,21%	28,63	28,53	28,80	28,65
25/09/2025	5.709.900	0,11%	28,65	28,35	28,76	28,59
24/09/2025	5.621.850	0,35%	28,39	28,39	28,79	28,56
23/09/2025	5.827.100	-0,66%	28,71	28,24	28,72	28,46
22/09/2025	5.315.870	-1,48%	29,06	28,38	29,07	28,65
19/09/2025	4.671.140	-0,31%	29,18	29,06	29,40	29,08
18/09/2025	4.607.200	-0,07%	29,21	29,07	29,30	29,17
17/09/2025	5.422.800	-0,65%	29,35	29,01	29,37	29,19