BiG | O banco que entende os seus valores.

Deutsche Telekom AG (DTE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 >
16/09/2025	4.739.400	-1,31%	29,78	29,13	29,81	29,38
15/09/2025	4.657.500	-0,60%	29,98	29,74	30,09	29,77
12/09/2025	5.227.900	-0,23%	30,05	29,90	30,11	29,95
11/09/2025	4.892.700	0,23%	29,93	29,93	30,23	30,02
10/09/2025	4.919.900	-2,25%	30,65	29,86	30,67	29,95
09/09/2025	4.733.360	0,56%	30,31	30,31	30,76	30,64
08/09/2025	5.582.320	-3,67%	31,64	30,07	31,72	30,47
05/09/2025	5.423.400	-0,47%	31,84	31,53	31,86	31,63
04/09/2025	5.203.600	2,15%	31,13	31,07	31,84	31,78
03/09/2025	5.601.700	-0,67%	31,44	31,00	31,51	31,11
02/09/2025	4.841.500	-0,22%	31,37	31,17	31,58	31,32
01/09/2025	5.369.800	0,38%	31,30	31,16	31,44	31,39
29/08/2025	5.623.300	-0,22%	31,33	31,16	31,50	31,27
28/08/2025	5.042.800	-0,76%	31,64	31,21	31,73	31,34
27/08/2025	5.055.400	-0,13%	31,63	31,57	31,77	31,58
26/08/2025	5.001.600	0,73%	31,33	31,27	32,05	31,62
25/08/2025	4.769.300	0,00%	31,33	31,07	31,49	31,39
22/08/2025	5.391.800	-0,41%	31,50	31,30	31,68	31,39
21/08/2025	5.121.100	0,00%	31,52	31,19	31,62	31,52
20/08/2025	4.984.700	1,25%	31,26	31,12	31,58	31,52
19/08/2025	4.321.600	0,23%	31,04	30,95	31,38	31,13
18/08/2025	5.870.200	0,71%	30,88	30,59	31,09	31,06
15/08/2025	5.414.700	0,65%	30,68	30,68	30,93	30,84
14/08/2025	5.053.410	1,19%	30,23	30,23	30,70	30,64
13/08/2025	4.967.440	-0,13%	30,31	30,02	30,46	30,28
12/08/2025	5.949.700	1,20%	30,06	29,81	30,33	30,32
11/08/2025	5.753.000	1,52%	29,65	29,62	30,00	29,96
08/08/2025	5.612.600	-1,34%	29,93	29,38	30,01	29,51
07/08/2025	6.121.200	-4,17%	31,11	29,45	31,12	29,91
06/08/2025	5.200.500	-0,57%	31,40	31,08	31,44	31,21
05/08/2025	5.077.500	-0,41%	31,55	31,34	31,59	31,39
04/08/2025	5.067.000	1,42%	31,12	31,08	31,58	31,52
01/08/2025	5.658.500	-0,96%	31,32	31,02	31,49	31,08
31/07/2025	5.704.900	-1,13%	31,80	31,30	32,01	31,38
30/07/2025	5.312.600	0,32%	31,69	31,50	31,93	31,74
29/07/2025	5.670.800	1,64%	31,18	31,14	31,69	31,64
28/07/2025	5.111.400	-1,80%	31,90	31,05	31,90	31,13
25/07/2025	5.669.200	-0,53%	31,86	31,44	31,90	31,70
24/07/2025	5.594.000	4,15%	31,10	31,05	32,07	31,87
23/07/2025	5.765.100	0,89%	30,55	30,13	30,77	30,60
22/07/2025	5.652.400	0,17%	30,24	30,18	30,41	30,33
21/07/2025	5.734.600	-0,10%	30,34	30,17	30,41	30,28
18/07/2025	5.149.000	-0,85%	30,67	30,27	30,85	30,31
17/07/2025	5.422.100	0,63%	30,47	30,34	30,63	30,57
16/07/2025	5.524.500	0,30%	30,20	30,17	30,69	30,38
15/07/2025	5.827.900	-0,95%	30,63	30,20	30,64	30,29
14/07/2025	5.717.600	0,13%	30,45	30,33	30,62	30,58
11/07/2025	5.513.600	-0,03%	30,55	30,36	30,60	30,54
10/07/2025	5.454.700	-1,64%	31,08	30,10	31,17	30,55
09/07/2025	5.588.000	0,13%	31,02	30,89	31,15	31,06
08/07/2025	5.124.000	0,16%	30,96	30,78	31,11	31,02
07/07/2025	5.282.800	0,72%	30,84	30,74	31,03	30,97
04/07/2025	5.758.500	-0,68%	30,91	30,72	31,17	30,75
03/07/2025	5.801.600	-0,06%	31,05	30,71	31,08	30,96
02/07/2025	5.710.000	-0,32%	31,13	30,92	31,24	30,98
01/07/2025	5.714.400	0,45%	30,99	30,84	31,22	31,08
30/06/2025	5.596.400	-0,48%	31,16	30,84	31,22	30,94
27/06/2025	5.698.800	1,01%	30,82	30,82	31,17	31,09
26/06/2025	5.875.900	-0,06%	30,83	30,59	31,06	30,78
25/06/2025	5.877.700	-3,30%	31,86	30,72	31,89	30,80
24/06/2025	5.892.700	2,58%	31,31	31,26	31,88	31,85
23/06/2025	6.064.350	1,97%	30,33	30,32	31,05	31,05
20/06/2025	5.919.100	0,23%	30,52	30,34	30,68	30,45
19/06/2025	6.021.400	0,23%	30,19	30,10	30,58	30,38
18/06/2025	5.716.000	-0,59%	30,46	30,23	30,66	30,31
17/06/2025	5.810.200	-2,18%	30,93	30,31	30,99	30,49
16/06/2025	5.819.000	2,06%	30,67	30,58	31,27	31,17
13/06/2025	6.135.800	-1,99%	30,83	30,18	30,91	30,54
12/06/2025	5.942.200	-3,23%	32,16	30,84	32,24	31,16
11/06/2025	5.489.900	-1,89%	32,82	32,18	32,94	32,20
10/06/2025	5.540.600	-1,82%	33,33	32,80	33,52	32,82
09/06/2025	4.943.900	-1,12%	33,80	33,43	33,86	33,43
06/06/2025	5.351.900	-0,24%	33,96	33,73	34,21	33,81
05/06/2025	5.171.700	0,83%	33,65	33,54	34,01	33,89
04/06/2025	5.333.100	0,60%	33,48	33,29	33,73	33,61
03/06/2025	5.304.100	0,66%	33,11	33,08	33,78	33,41
02/06/2025	5.541.000	-0,30%	33,22	32,79	33,51	33,19
30/05/2025	5.319.000	0,33%	33,11	33,09	33,44	33,29
29/05/2025	5.539.300	-0,69%	33,54	33,03	33,61	33,18
28/05/2025	5.378.700	-2,22%	34,18	33,32	34,40	33,41
27/05/2025	5.258.100	0,23%	34,20	34,03	34,37	34,17
26/05/2025	5.340.700	0,80%	33,95	33,84	34,15	34,09
23/05/2025	5.518.100	-1,00%	34,22	33,56	34,29	33,82
22/05/2025	5.978.100	0,09%	34,08	33,96	34,34	34,16
21/05/2025	6.107.000	1,40%	33,58	33,48	34,34	34,13
20/05/2025	6.066.300	0,93%	33,44	33,42	33,81	33,66
19/05/2025	6.321.100	1,18%	32,89	32,71	33,41	33,35
16/05/2025	6.200.700	1,29%	32,55	32,55	33,02	32,96
15/05/2025	6.669.500	2,65%	31,73	31,29	32,71	32,54
14/05/2025	6.616.500	0,13%	31,61	31,60	32,08	31,70
13/05/2025	6.651.500	-0,28%	31,78	31,57	31,97	31,66
12/05/2025	6.709.600	-1,64%	32,42	31,33	32,43	31,75
09/05/2025	6.322.300	1,22%	31,93	31,88	32,36	32,28
08/05/2025	6.597.300	0,09%	31,91	31,73	32,16	31,89
07/05/2025	6.450.600	-0,28%	31,96	31,80	32,30	31,86
06/05/2025	6.633.100	0,19%	31,91	31,86	32,11	31,95
05/05/2025	6.803.100	0,54%	31,63	31,63	32,09	31,89
02/05/2025	6.687.700	0,57%	31,71	31,50	31,93	31,72
30/04/2025	6.891.600	1,71%	31,02	31,00	31,71	31,54
29/04/2025	6.832.400	0,58%	30,85	30,84	31,11	31,01