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 > >>
01-11-2019 8.266.126 -0,96% 15,85 15,586 15,852 15,616
31-10-2019 10.382.786 0,32% 15,704 15,682 15,846 15,768
30-10-2019 1.016.168 0,29% 15,718 15,64 15,758 15,716
29-10-2019 10.159.439 -1,53% 15,942 15,608 15,95 15,66
28-10-2019 7.919.133 -0,64% 15,968 15,816 15,97 15,904
25-10-2019 6.583.589 0,09% 16,006 15,872 16,014 16,006
24-10-2019 10.827.792 -1,61% 16,216 15,968 16,24 15,992
23-10-2019 8.058.474 0,69% 16,134 16,102 16,256 16,254
22-10-2019 8.831.555 1,00% 15,992 15,944 16,166 16,142
21-10-2019 9.850.307 0,31% 15,94 15,92 16,076 15,982
18-10-2019 10.141.910 0,57% 15,858 15,774 15,932 15,932
17-10-2019 12.305.976 0,85% 15,686 15,686 15,932 15,842
16-10-2019 11.786.605 -0,09% 15,728 15,554 15,774 15,708
15-10-2019 11.380.601 1,46% 15,558 15,538 15,778 15,722
14-10-2019 5.973.679 0,26% 15,446 15,424 15,52 15,496
11-10-2019 10.727.258 0,99% 15,314 15,26 15,464 15,456
10-10-2019 10.646.200 -0,30% 15,354 15,246 15,394 15,304
09-10-2019 7.166.670 0,51% 15,274 15,26 15,47 15,35
08-10-2019 7.194.802 0,14% 15,25 15,172 15,32 15,272
07-10-2019 5.353.696 0,78% 15,064 15,064 15,25 15,25
04-10-2019 9.200.288 0,53% 15,094 15,004 15,14 15,132
03-10-2019 10.061.426 0,00% 15,332 15,052 15,372 15,052
02-10-2019 10.061.426 -1,87% 15,332 15,052 15,372 15,052
01-10-2019 7.800.446 -0,36% 15,40 15,28 15,476 15,338
30-09-2019 6.759.195 0,21% 15,33 15,294 15,42 15,394
27-09-2019 6.884.774 -0,40% 15,45 15,36 15,488 15,362
26-09-2019 7.734.027 0,84% 15,296 15,256 15,436 15,424
25-09-2019 6.607.955 -0,25% 15,286 15,226 15,398 15,296
24-09-2019 6.079.753 -0,58% 15,406 15,334 15,45 15,334
23-09-2019 7.803.419 0,30% 15,36 15,292 15,424 15,424
20-09-2019 24.264.215 0,85% 15,278 15,26 15,398 15,378
19-09-2019 6.949.498 0,28% 15,21 15,172 15,296 15,248
18-09-2019 6.098.587 0,48% 15,114 15,098 15,21 15,206
17-09-2019 5.613.644 0,01% 15,156 15,116 15,224 15,134
16-09-2019 5.979.640 -0,03% 15,108 15,066 15,158 15,132
13-09-2019 8.643.025 -0,26% 15,184 15,092 15,224 15,136
12-09-2019 8.597.578 0,57% 15,084 15,026 15,308 15,176
11-09-2019 6.802.500 0,25% 15,084 14,942 15,094 15,09
10-09-2019 7.741.925 0,12% 15,054 14,944 15,07 15,052
09-09-2019 5.186.122 -0,38% 15,09 15,016 15,182 15,034
06-09-2019 6.881.226 0,08% 15,088 15,008 15,138 15,092
05-09-2019 7.385.903 -0,76% 15,222 15,014 15,236 15,08
04-09-2019 5.363.717 0,03% 15,26 15,142 15,262 15,196
03-09-2019 6.052.293 -0,38% 15,256 15,138 15,282 15,192
02-09-2019 4.704.712 0,49% 15,15 15,14 15,368 15,25
30-08-2019 7.763.142 0,24% 15,14 15,132 15,24 15,176
29-08-2019 8.107.241 1,42% 14,91 14,91 15,17 15,14
28-08-2019 5.972.871 0,19% 14,906 14,866 14,99 14,928
27-08-2019 9.919.165 0,59% 14,872 14,726 14,90 14,90
26-08-2019 4.311.150 0,26% 14,752 14,714 14,848 14,812
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

login

Pesquisa de títulos

Fale Connosco