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 > >>
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
24-02-2020 17.975.950 -2,06% 16,234 16,088 16,396 16,16
21-02-2020 16.814.487 -0,76% 16,60 16,40 16,634 16,50
20-02-2020 13.116.257 0,46% 16,55 16,486 16,748 16,626
19-02-2020 24.154.334 4,15% 16,15 16,122 16,616 16,55
18-02-2020 11.333.575 1,35% 15,59 15,58 15,91 15,89
17-02-2020 5.682.800 0,31% 15,676 15,64 15,732 15,678
14-02-2020 8.102.383 0,45% 15,534 15,534 15,692 15,63
13-02-2020 12.786.034 -0,33% 15,512 15,362 15,612 15,56
12-02-2020 14.988.169 1,23% 15,454 15,438 15,648 15,612
11-02-2020 25.566.634 3,75% 15,45 15,338 15,544 15,422
10-02-2020 5.854.479 -0,26% 14,934 14,804 14,944 14,864
07-02-2020 7.507.806 0,36% 14,822 14,816 14,948 14,902
06-02-2020 7.640.151 0,80% 14,748 14,72 14,946 14,848
05-02-2020 9.254.510 0,38% 14,648 14,616 14,73 14,73
04-02-2020 8.422.039 0,25% 14,684 14,632 14,736 14,674
03-02-2020 8.341.657 0,22% 14,678 14,59 14,702 14,638
31-01-2020 11.378.907 -0,49% 14,676 14,59 14,764 14,606
30-01-2020 11.617.733 -1,21% 14,688 14,61 14,748 14,678
29-01-2020 7.517.399 -0,35% 14,868 14,818 14,944 14,858
28-01-2020 11.638.999 2,38% 14,65 14,632 14,932 14,91
27-01-2020 9.635.192 -1,60% 14,726 14,562 14,778 14,564
24-01-2020 7.880.248 0,90% 14,672 14,666 14,83 14,80
23-01-2020 9.570.257 -1,35% 14,848 14,66 14,848 14,668
22-01-2020 8.317.278 0,24% 14,924 14,828 14,962 14,868
21-01-2020 8.318.716 0,49% 14,708 14,67 14,852 14,832
20-01-2020 6.888.096 0,55% 14,63 14,512 14,782 14,76
17-01-2020 9.930.537 -0,11% 14,718 14,65 14,744 14,68
16-01-2020 6.333.041 0,11% 14,674 14,628 14,712 14,696
15-01-2020 7.501.201 0,27% 14,668 14,582 14,71 14,68
14-01-2020 8.657.045 -0,08% 14,642 14,54 14,658 14,64
13-01-2020 8.342.618 -0,75% 14,82 14,624 14,824 14,652
10-01-2020 7.884.365 -0,59% 14,818 14,748 14,862 14,762
09-01-2020 14.510.060 2,08% 14,61 14,606 14,876 14,85
08-01-2020 10.757.370 -0,40% 14,564 14,47 14,606 14,548
07-01-2020 9.646.934 0,19% 14,576 14,574 14,722 14,606
06-01-2020 7.337.533 -0,25% 14,58 14,464 14,612 14,578
03-01-2020 9.232.877 0,03% 14,57 14,518 14,628 14,614
02-01-2020 9.435.019 0,28% 14,598 14,534 14,668 14,61
31-12-2019 5.774.093 0,00% 14,732 14,57 14,746 14,57
30-12-2019 5.774.093 -0,99% 14,732 14,57 14,746 14,57
27-12-2019 5.591.396 -0,03% 14,758 14,612 14,758 14,716
26-12-2019 8.469.794 0,00% 14,756 14,674 14,79 14,72
24-12-2019 8.469.794 0,00% 14,756 14,674 14,79 14,72
23-12-2019 8.469.794 -0,55% 14,756 14,674 14,79 14,72
20-12-2019 29.026.065 0,46% 14,734 14,678 14,908 14,802
19-12-2019 14.128.543 -0,05% 14,786 14,596 14,804 14,734
18-12-2019 12.709.253 -0,79% 14,84 14,742 14,896 14,742
17-12-2019 10.182.614 -0,16% 14,864 14,828 14,968 14,86
16-12-2019 9.409.980 0,83% 14,84 14,826 14,906 14,884
13-12-2019 12.502.008 -0,11% 14,93 14,758 14,93 14,762
12-12-2019 10.494.836 -0,79% 14,932 14,77 14,94 14,778
11-12-2019 8.348.248 0,03% 14,892 14,804 14,954 14,896
10-12-2019 10.256.460 -0,88% 14,968 14,784 14,976 14,892
09-12-2019 5.854.066 -0,27% 15,05 15,00 15,086 15,024
06-12-2019 6.354.957 0,36% 15,022 14,968 15,114 15,064
05-12-2019 6.929.593 -0,15% 15,064 14,996 15,094 15,01
04-12-2019 9.543.572 0,76% 14,948 14,856 15,046 15,032
03-12-2019 11.017.685 0,08% 14,972 14,864 14,99 14,918
02-12-2019 13.147.720 -2,17% 15,30 14,898 15,312 14,906
29-11-2019 7.778.433 0,16% 15,20 15,156 15,306 15,236
28-11-2019 4.384.133 -0,26% 15,22 15,18 15,27 15,212
27-11-2019 13.829.992 1,33% 15,052 15,022 15,35 15,252
26-11-2019 13.241.276 -0,17% 15,08 14,97 15,10 15,052
25-11-2019 1.052.257 -0,04% 15,122 15,052 15,122 15,084
22-11-2019 8.843.706 0,25% 15,102 15,058 15,162 15,098
21-11-2019 10.244.944 -0,27% 15,102 15,054 15,144 15,06
20-11-2019 8.222.629 -0,37% 15,136 15,048 15,142 15,10
19-11-2019 8.366.225 -0,34% 15,236 15,106 15,25 15,156
18-11-2019 11.510.994 0,09% 15,214 15,108 15,242 15,208
15-11-2019 12.483.791 0,44% 15,23 15,088 15,232 15,194
14-11-2019 9.481.023 -1,00% 15,25 15,118 15,28 15,128
13-11-2019 7.976.825 -0,47% 15,354 15,254 15,41 15,28
12-11-2019 7.639.054 0,35% 15,332 15,246 15,398 15,352
11-11-2019 9.220.167 -0,92% 15,32 15,268 15,362 15,298
08-11-2019 14.046.374 0,55% 15,32 15,294 15,586 15,44
07-11-2019 24.791.977 -2,04% 15,45 15,09 15,466 15,356
06-11-2019 7.321.126 0,26% 15,606 15,586 15,718 15,676
05-11-2019 7.734.064 -0,19% 15,686 15,558 15,686 15,636
04-11-2019 7.973.279 0,32% 15,674 15,502 15,708 15,666

login

Pesquisa de títulos

Fale Connosco