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 > >>
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
04-04-2019 10.102.252 0,71% 14,94 14,886 15,052 15,052
03-04-2019 11.751.095 0,82% 14,882 14,816 14,946 14,946
02-04-2019 9.258.529 -0,07% 14,856 14,774 14,856 14,824
01-04-2019 12.465.810 0,26% 14,846 14,722 14,898 14,834
29-03-2019 15.964.412 -4,73% 14,80 14,655 14,915 14,795
28-03-2019 15.271.969 -0,67% 15,615 15,53 15,71 15,53
27-03-2019 12.612.504 0,00% 15,60 15,415 15,715 15,635
26-03-2019 9.518.525 0,55% 15,545 15,455 15,70 15,635
25-03-2019 10.622.857 -0,61% 15,635 15,525 15,785 15,55
22-03-2019 15.556.560 -0,98% 15,83 15,645 15,88 15,645
21-03-2019 11.581.029 0,86% 15,63 15,61 15,84 15,80
20-03-2019 11.272.979 -0,16% 15,73 15,585 15,76 15,665
19-03-2019 12.824.510 0,26% 15,70 15,615 15,835 15,69
18-03-2019 14.489.336 1,23% 15,445 15,425 15,705 15,65
15-03-2019 33.664.034 1,78% 15,20 15,16 15,465 15,46
14-03-2019 9.465.979 0,53% 15,145 15,115 15,27 15,19
13-03-2019 10.710.337 0,70% 15,01 15,00 15,12 15,11
12-03-2019 9.673.788 0,27% 15,00 14,835 15,01 15,005
11-03-2019 1.643.485 0,47% 14,90 14,875 14,985 14,955
08-03-2019 12.362.859 -0,03% 14,85 14,82 15,00 14,865
07-03-2019 14.003.412 1,26% 14,685 14,675 14,955 14,87
06-03-2019 8.297.786 -0,03% 14,69 14,64 14,785 14,685
05-03-2019 11.026.909 0,72% 14,585 14,56 14,79 14,69
04-03-2019 8.500.642 0,41% 14,60 14,565 14,665 14,585
01-03-2019 11.061.934 0,28% 14,525 14,405 14,635 14,525
28-02-2019 11.195.219 0,04% 14,44 14,40 14,56 14,485
27-02-2019 9.032.299 -0,10% 14,495 14,41 14,565 14,48
26-02-2019 11.799.573 -0,58% 14,54 14,42 14,555 14,495
25-02-2019 9.945.867 -0,68% 14,71 14,58 14,725 14,58
22-02-2019 9.852.458 0,31% 14,615 14,555 14,705 14,68
21-02-2019 15.326.643 0,38% 14,685 14,29 14,74 14,635
20-02-2019 9.167.077 0,69% 14,525 14,455 14,62 14,58
19-02-2019 2.412.510 0,84% 14,41 14,3825 14,545 14,475
18-02-2019 8.434.930 0,84% 14,29 14,245 14,405 14,38
15-02-2019 16.305.630 0,81% 14,155 13,97 14,28 14,26
14-02-2019 9.518.145 -0,14% 14,255 14,03 14,30 14,145
13-02-2019 8.409.993 0,07% 14,25 14,075 14,26 14,165
12-02-2019 9.090.292 -0,04% 14,25 14,145 14,295 14,155
11-02-2019 9.068.889 0,14% 14,20 14,105 14,235 14,16
08-02-2019 11.629.891 -0,32% 14,185 14,06 14,23 14,14
07-02-2019 11.171.046 -1,08% 14,29 14,155 14,345 14,185
06-02-2019 9.314.379 -1,00% 14,48 14,315 14,58 14,34
05-02-2019 15.330.347 2,33% 14,185 14,155 14,495 14,485
04-02-2019 9.953.896 -0,39% 14,21 14,04 14,285 14,155
01-02-2019 16.620.406 0,14% 14,21 14,10 14,295 14,21
31-01-2019 21.600.742 -0,32% 14,235 13,99 14,295 14,19
30-01-2019 11.097.284 -0,35% 14,235 14,09 14,27 14,235
29-01-2019 9.204.159 0,60% 14,29 14,19 14,33 14,285
28-01-2019 14.590.580 0,75% 14,02 14,015 14,275 14,20
25-01-2019 20.165.942 -0,67% 14,275 14,01 14,275 14,095
24-01-2019 20.777.270 -1,83% 14,40 13,945 14,45 14,19
23-01-2019 9.772.427 -0,59% 14,415 14,41 14,585 14,455
22-01-2019 10.944.287 0,07% 14,48 14,435 14,595 14,54
21-01-2019 15.300.345 -2,42% 14,715 14,495 14,77 14,53
18-01-2019 16.644.399 2,06% 14,63 14,61 14,89 14,89
17-01-2019 9.735.389 -0,58% 14,625 14,535 14,695 14,59
16-01-2019 8.443.876 -0,07% 14,72 14,57 14,725 14,675
15-01-2019 9.769.905 -0,14% 14,83 14,56 14,845 14,685
14-01-2019 7.653.206 -0,20% 14,71 14,645 14,79 14,705
11-01-2019 8.783.538 -0,31% 14,785 14,71 14,865 14,735
10-01-2019 10.142.787 0,07% 14,715 14,62 14,84 14,78
09-01-2019 16.543.729 -0,64% 14,90 14,525 14,92 14,77
08-01-2019 16.750.939 -1,33% 15,005 14,75 15,115 14,865
07-01-2019 8.086.509 0,13% 15,105 14,925 15,165 15,065
04-01-2019 10.704.000 0,77% 15,01 14,91 15,09 15,045
03-01-2019 10.370.848 0,74% 14,755 14,745 15,03 14,93
02-01-2019 8.351.335 0,00% 14,74 14,61 14,91 14,82
31-12-2018 7.217.393 0,00% 14,61 14,545 14,835 14,82
28-12-2018 7.217.393 1,58% 14,61 14,545 14,835 14,82
27-12-2018 15.281.161 -2,80% 14,91 14,385 14,985 14,59
26-12-2018 33.422.157 0,00% 15,10 14,875 15,10 15,01
24-12-2018 33.422.157 0,00% 15,10 14,875 15,10 15,01
21-12-2018 33.422.157 -0,76% 15,10 14,875 15,10 15,01
20-12-2018 18.471.957 -1,63% 15,25 15,10 15,365 15,125
19-12-2018 13.821.104 1,55% 15,19 15,19 15,415 15,375
18-12-2018 18.581.554 -0,49% 15,25 15,04 15,295 15,14
17-12-2018 12.100.418 0,73% 15,13 15,10 15,345 15,215
14-12-2018 11.291.256 0,20% 15,05 14,96 15,135 15,105
13-12-2018 13.073.876 -0,76% 15,22 14,89 15,27 15,075

login

Pesquisa de títulos

Fale Connosco