Deutsche Telekom AG (DTE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
27-09-2023	6.634.694	-1,41%	19,92	19,582	19,926	19,714
26-09-2023	6.940.863	-0,99%	20,135	19,926	20,15	19,996
25-09-2023	7.524.728	-1,80%	20,605	19,982	20,605	20,195
22-09-2023	1.642.931	-0,27%	20,445	20,405	20,615	20,565
21-09-2023	5.505.191	-0,65%	20,705	20,48	20,735	20,62
20-09-2023	2.041.109	0,58%	20,695	20,62	20,81	20,755
19-09-2023	1.509.549	0,05%	20,625	20,585	20,70	20,635
18-09-2023	4.191.651	-0,10%	20,60	20,51	20,70	20,625
15-09-2023	23.105.717	-0,36%	20,81	20,645	20,98	20,645
14-09-2023	2.460.426	1,17%	20,52	20,4425	20,79	20,72
13-09-2023	4.549.448	-0,32%	20,55	20,355	20,59	20,475
12-09-2023	4.051.332	0,54%	20,495	20,46	20,65	20,54
11-09-2023	7.241.665	1,44%	20,29	20,29	20,535	20,43
08-09-2023	6.101.797	0,63%	19,984	19,968	20,15	20,14
07-09-2023	2.349.953	0,49%	19,792	19,686	20,04	20,015
06-09-2023	4.877.154	0,37%	19,902	19,80	20,01	19,942
05-09-2023	2.137.020	1,29%	19,60	19,542	19,964	19,868
04-09-2023	3.021.921	-0,36%	19,722	19,552	19,792	19,656
01-09-2023	4.513.698	-0,08%	19,78	19,726	19,92	19,726
31-08-2023	8.722.403	0,99%	19,638	19,62	19,886	19,742
30-08-2023	2.992.889	-0,07%	19,582	19,496	19,63	19,548
29-08-2023	1.310.206	0,57%	19,518	19,424	19,63	19,57
28-08-2023	3.891.274	1,07%	19,28	19,258	19,506	19,462
25-08-2023	4.494.363	0,53%	19,106	19,10	19,386	19,256
24-08-2023	4.800.530	-0,80%	19,40	19,132	19,486	19,154
23-08-2023	4.938.336	1,11%	19,15	19,14	19,346	19,308
22-08-2023	3.164.582	0,00%	19,15	19,038	19,17	19,096
21-08-2023	3.462.164	0,46%	18,994	18,994	19,218	19,096
18-08-2023	5.260.853	-0,03%	18,99	18,906	19,114	19,008
17-08-2023	3.962.584	-0,03%	18,996	18,878	19,046	19,014
16-08-2023	1.412.577	0,44%	18,906	18,876	19,028	19,02
15-08-2023	1.440.118	-0,14%	19,024	18,842	19,085	18,964
14-08-2023	3.759.806	1,20%	18,858	18,832	19,076	19,012
11-08-2023	5.659.657	-0,54%	18,96	18,766	19,116	18,786
10-08-2023	10.052.993	0,03%	18,814	18,514	18,996	18,888
09-08-2023	7.159.406	1,76%	18,634	18,604	18,904	18,882
08-08-2023	7.708.826	-1,24%	18,876	18,502	18,88	18,556
07-08-2023	4.762.011	-0,34%	18,78	18,624	18,816	18,788
04-08-2023	7.514.956	-0,48%	19,05	18,672	19,078	18,852
03-08-2023	12.105.531	-1,21%	19,18	18,654	19,182	18,942
02-08-2023	10.377.311	-2,49%	19,61	19,124	19,634	19,174
01-08-2023	5.625.493	-0,90%	19,864	19,664	19,898	19,664
31-07-2023	7.295.256	-0,31%	19,97	19,842	20,025	19,842
28-07-2023	2.232.239	1,03%	19,628	19,614	19,978	19,972
27-07-2023	2.634.224	1,13%	19,666	19,55	19,842	19,80
26-07-2023	3.319.083	-1,37%	19,742	19,224	19,776	19,572
25-07-2023	1.263.332	-0,45%	19,776	19,672	19,856	19,802
24-07-2023	5.220.900	1,15%	19,74	19,732	20,09	19,894
21-07-2023	5.937.434	0,20%	19,704	19,528	19,748	19,668
20-07-2023	5.915.859	0,75%	19,448	19,418	19,666	19,628
19-07-2023	1.933.510	0,30%	19,404	19,354	19,604	19,482
18-07-2023	8.295.973	-1,79%	19,656	19,154	19,68	19,398
17-07-2023	4.322.702	-0,64%	19,88	19,684	19,966	19,752
14-07-2023	7.562.941	0,57%	19,844	19,836	20,065	19,88
13-07-2023	6.118.972	0,70%	19,646	19,634	19,908	19,768