Deutsche Telekom AG (DTE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
16/02/2024	1.748.670	0,29%	22,20	22,13	22,285	22,185
15/02/2024	2.448.101	0,25%	22,09	21,84	22,205	22,14
14/02/2024	2.082.529	-0,52%	22,24	21,92	22,25	22,10
13/02/2024	1.573.021	-0,16%	22,24	22,195	22,425	22,215
12/02/2024	845.877	0,45%	22,16	22,15	22,315	22,26
09/02/2024	1.995.962	0,05%	22,19	22,075	22,265	22,165
08/02/2024	2.351.500	-0,84%	22,365	22,05	22,415	22,175
07/02/2024	2.563.682	-1,42%	22,555	22,3275	22,725	22,355
06/02/2024	2.338.288	0,16%	22,625	22,4075	22,6875	22,665
05/02/2024	1.642.594	-0,24%	22,65	22,59	22,735	22,60
02/02/2024	1.675.829	-0,19%	22,81	22,605	22,855	22,68
01/02/2024	1.682.389	-0,03%	22,835	22,695	22,925	22,7225
31/01/2024	2.939.404	-0,63%	22,905	22,53	22,905	22,745
30/01/2024	1.837.445	-0,47%	23,05	22,875	23,09	22,875
29/01/2024	1.794.647	-0,17%	23,065	22,89	23,12	23,01
26/01/2024	3.857.834	-0,99%	22,90	22,64	23,11	23,05
25/01/2024	1.442.669	-0,28%	23,30	23,1075	23,30	23,245
24/01/2024	2.345.647	-0,02%	23,20	23,18	23,40	23,26
23/01/2024	2.729.270	-0,14%	23,35	23,12	23,375	23,245
22/01/2024	2.257.212	1,13%	23,09	23,03	23,33	23,30
19/01/2024	2.126.560	0,98%	22,915	22,90	23,105	23,08
18/01/2024	2.515.899	0,79%	22,675	22,6075	22,88	22,89
17/01/2024	1.651.039	-0,06%	22,70	22,57	22,76	22,735
16/01/2024	2.091.206	0,55%	22,615	22,535	22,8475	22,78
15/01/2024	1.118.080	0,82%	22,565	22,55	22,69	22,67
12/01/2024	1.535.108	0,83%	22,325	22,24	22,5425	22,505
11/01/2024	2.036.075	-0,73%	22,555	22,305	22,605	22,32
10/01/2024	1.530.298	-0,15%	22,475	22,455	22,62	22,455
09/01/2024	1.820.573	-0,07%	22,4925	22,305	22,58	22,51
08/01/2024	1.962.557	0,26%	22,455	22,175	22,5625	22,54
05/01/2024	1.852.785	-0,09%	22,375	22,365	22,59	22,435
04/01/2024	1.832.853	0,79%	22,375	22,32	22,535	22,455
03/01/2024	2.461.653	1,41%	22,095	22,07	22,42	22,285
02/01/2024	2.759.932	1,29%	21,82	21,82	22,115	21,975
29/12/2023	571.138	0,44%	21,63	21,63	21,7175	21,695
28/12/2023	1.230.659	-0,09%	21,63	21,56	21,66	21,615
27/12/2023	1.346.585	-0,57%	21,555	21,555	21,73	21,635
26/12/2023	1.539.203	0,62%	21,685	21,67	21,835	21,78
22/12/2023	1.539.203	0,62%	21,685	21,67	21,835	21,78
21/12/2023	1.971.064	-0,07%	21,615	21,55	21,68	21,645
20/12/2023	1.984.455	1,05%	21,545	21,47	21,705	21,67
19/12/2023	2.282.508	-0,19%	21,555	21,36	21,555	21,48
18/12/2023	2.167.556	-0,43%	21,595	21,415	21,645	21,535
15/12/2023	4.633.452	-0,79%	21,73	21,555	21,90	21,6275
14/12/2023	7.228.921	-3,64%	22,675	21,5275	22,685	21,74
13/12/2023	2.610.709	-1,14%	22,72	22,43	22,72	22,555
12/12/2023	2.100.990	-0,20%	22,875	22,73	22,885	22,78
11/12/2023	2.150.911	0,70%	22,67	22,635	22,90	22,785
08/12/2023	1.785.856	0,06%	22,645	22,455	22,645	22,6275
07/12/2023	1.943.817	-0,13%	22,66	22,475	22,68	22,60
06/12/2023	3.072.540	0,29%	22,54	22,535	22,72	22,635
05/12/2023	2.022.259	1,07%	22,40	22,345	22,645	22,59
04/12/2023	1.558.563	0,65%	22,35	22,235	22,405	22,35
01/12/2023	1.619.639	1,02%	22,105	22,07	22,24	22,205
30/11/2023	1.455.017	0,21%	21,99	21,905	22,03	21,98
29/11/2023	1.785.781	0,30%	21,91	21,75	21,995	21,935
28/11/2023	1.918.391	-0,43%	21,835	21,7325	21,895	21,875
27/11/2023	2.105.850	0,39%	22,06	21,84	22,06	21,955
24/11/2023	1.212.354	0,39%	21,835	21,74	21,87	21,90
23/11/2023	1.133.674	0,46%	21,7325	21,62	21,83	21,815
22/11/2023	1.745.907	0,77%	21,585	21,555	21,78	21,74
21/11/2023	2.173.117	0,00%	21,57	21,355	21,595	21,59
20/11/2023	1.690.021	0,26%	21,60	21,52	21,7225	21,59
17/11/2023	1.567.471	0,58%	21,44	21,415	21,605	21,555
16/11/2023	1.939.802	0,23%	21,465	21,355	21,535	21,465
15/11/2023	2.550.869	-0,70%	21,685	21,145	21,685	21,41
14/11/2023	3.034.168	-0,26%	21,615	21,325	21,6675	21,55
13/11/2023	1.799.947	0,73%	21,48	21,42	21,63	21,605
10/11/2023	2.404.244	-0,18%	21,555	21,34	21,62	21,435
09/11/2023	3.068.853	0,74%	21,565	21,315	21,675	21,4725
08/11/2023	2.515.325	0,59%	21,20	21,1125	21,455	21,335
07/11/2023	1.852.841	-0,63%	21,31	21,145	21,3175	21,21
06/11/2023	1.447.969	0,00%	21,45	21,2825	21,52	21,35
03/11/2023	2.240.792	0,21%	21,395	21,305	21,4925	21,39
02/11/2023	5.311.517	3,25%	20,81	20,68	21,5425	21,375
01/11/2023	2.325.451	1,54%	20,56	20,53	20,775	20,75
31/10/2023	1.992.228	0,07%	20,495	20,415	20,57	20,435
30/10/2023	1.299.180	0,47%	20,415	20,39	20,585	20,475
27/10/2023	1.665.472	0,04%	20,415	20,335	20,5725	20,385
26/10/2023	2.498.173	-0,39%	20,39	20,12	20,49	20,385
25/10/2023	2.565.959	1,45%	20,21	20,185	20,595	20,485
24/10/2023	2.108.061	0,27%	20,155	20,005	20,26	20,215
23/10/2023	1.583.332	-0,42%	20,23	19,844	20,29	20,16
20/10/2023	8.093.775	-0,71%	20,19	20,14	20,335	20,205
19/10/2023	6.596.339	-0,59%	20,335	20,14	20,405	20,35
18/10/2023	5.476.001	0,61%	20,37	20,35	20,705	20,47
17/10/2023	3.537.835	-0,07%	20,34	20,235	20,465	20,345
16/10/2023	3.496.500	-0,17%	20,40	20,215	20,40	20,36
13/10/2023	4.929.421	-0,37%	20,51	20,385	20,595	20,395
12/10/2023	4.053.372	-0,39%	20,55	20,425	20,64	20,47
11/10/2023	5.711.412	0,34%	20,475	20,445	20,725	20,55
10/10/2023	4.868.047	0,79%	20,435	20,34	20,56	20,48
09/10/2023	5.835.190	1,15%	20,09	20,075	20,375	20,32
06/10/2023	6.784.318	1,35%	19,866	19,816	20,10	20,09
05/10/2023	4.211.693	0,75%	19,72	19,52	19,872	19,822
04/10/2023	6.254.273	-0,03%	19,56	19,554	19,84	19,674
03/10/2023	4.761.296	-1,24%	19,898	19,576	19,988	19,68
02/10/2023	4.728.401	0,29%	19,90	19,828	20,06	19,926
29/09/2023	1.813.550	0,44%	19,868	19,83	20,10	19,892
28/09/2023	4.955.408	0,69%	19,76	19,568	19,888	19,85