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 > >>
12-12-2018 10.526.069 0,76% 15,145 15,135 15,275 15,19
11-12-2018 3.763.599 1,34% 15,045 15,005 15,235 15,14
10-12-2018 3.222.400 -1,22% 15,075 14,895 15,14 14,94
07-12-2018 11.803.326 0,53% 15,10 15,06 15,24 15,11
06-12-2018 17.393.233 -1,89% 15,27 14,975 15,385 15,03
05-12-2018 9.641.067 -0,71% 15,32 15,18 15,44 15,32
04-12-2018 11.693.107 -0,10% 15,41 15,41 15,54 15,43
03-12-2018 12.303.498 -0,26% 15,565 15,345 15,60 15,445
30-11-2018 17.893.037 0,65% 15,395 15,27 15,52 15,485
29-11-2018 10.069.346 0,03% 15,415 15,32 15,50 15,385
28-11-2018 12.288.249 -0,65% 15,48 15,285 15,50 15,38
27-11-2018 12.045.874 0,68% 15,36 15,355 15,495 15,48
26-11-2018 18.040.750 1,02% 15,28 15,04 15,38 15,375
23-11-2018 7.641.534 0,73% 15,125 15,085 15,29 15,22
22-11-2018 9.028.505 -1,27% 15,20 15,11 15,25 15,11
21-11-2018 13.337.421 0,79% 15,225 15,14 15,315 15,305
20-11-2018 16.423.742 0,10% 15,175 15,09 15,24 15,185
19-11-2018 11.060.596 0,26% 15,13 15,12 15,245 15,17
16-11-2018 21.502.476 1,34% 15,00 14,995 15,235 15,13
15-11-2018 10.538.001 -0,23% 15,035 14,805 15,11 14,93
14-11-2018 11.957.721 0,34% 14,915 14,84 15,075 14,965
13-11-2018 13.009.939 1,57% 14,805 14,765 14,925 14,915
12-11-2018 7.801.557 -0,07% 14,76 14,635 14,815 14,685
09-11-2018 10.329.856 0,24% 14,55 14,535 14,76 14,695
08-11-2018 10.368.451 -0,14% 14,80 14,57 14,835 14,66
07-11-2018 10.989.686 1,21% 14,505 14,50 14,78 14,68
06-11-2018 3.139.701 0,21% 14,495 14,38 14,545 14,505
05-11-2018 8.529.534 0,56% 14,34 14,33 14,51 14,47
02-11-2018 10.278.235 -0,42% 14,59 14,355 14,59 14,39
01-11-2018 9.784.673 -0,31% 14,48 14,365 14,62 14,45
31-10-2018 17.594.682 0,77% 14,50 14,33 14,535 14,495
30-10-2018 12.069.574 1,20% 14,295 14,215 14,385 14,385
29-10-2018 12.173.589 0,11% 14,24 14,15 14,35 14,215
26-10-2018 16.299.250 -1,63% 14,345 14,05 14,42 14,20
25-10-2018 18.381.691 -0,79% 14,50 14,14 14,69 14,435
24-10-2018 15.148.918 0,90% 14,505 14,44 14,725 14,55
23-10-2018 14.525.480 -1,00% 14,50 14,37 14,665 14,42
22-10-2018 8.887.652 -0,61% 14,755 14,49 14,755 14,565
19-10-2018 16.325.101 0,72% 14,67 14,49 14,74 14,655
18-10-2018 18.433.583 1,08% 14,48 14,455 14,71 14,55
17-10-2018 13.637.257 0,95% 14,40 14,325 14,49 14,395
16-10-2018 14.593.782 0,81% 14,245 14,155 14,425 14,26
15-10-2018 12.519.862 2,09% 13,86 13,86 14,225 14,145
12-10-2018 14.860.439 -1,04% 14,115 13,83 14,12 13,855
11-10-2018 20.729.872 -2,00% 14,10 13,965 14,28 14,00
10-10-2018 25.447.028 2,70% 13,975 13,95 14,43 14,285
09-10-2018 9.096.350 -0,29% 13,94 13,755 13,96 13,91
08-10-2018 8.787.715 -0,46% 13,945 13,90 14,03 13,95
05-10-2018 10.287.495 -0,36% 14,08 14,015 14,175 14,015
04-10-2018 12.380.954 1,52% 13,89 13,835 14,14 14,065
03-10-2018 8.520.388 0,00% 13,81 13,79 13,92 13,855
02-10-2018 8.520.388 -0,25% 13,81 13,79 13,92 13,855
01-10-2018 7.254.435 0,04% 13,885 13,83 13,945 13,89
28-09-2018 12.701.360 -1,35% 14,02 13,825 14,115 13,885
27-09-2018 8.496.259 0,75% 13,94 13,845 14,115 14,075
26-09-2018 8.060.351 0,90% 13,845 13,835 13,975 13,97
25-09-2018 5.995.202 0,33% 13,785 13,765 13,90 13,845
24-09-2018 7.478.544 -0,72% 13,86 13,78 13,925 13,80
21-09-2018 29.726.457 0,43% 13,865 13,775 14,05 13,90
20-09-2018 12.397.989 0,69% 13,69 13,605 13,84 13,84
19-09-2018 7.926.243 -1,08% 13,87 13,685 13,88 13,745
18-09-2018 9.737.545 0,94% 13,765 13,745 13,90 13,895
17-09-2018 7.769.179 0,15% 13,70 13,70 13,845 13,765
14-09-2018 6.527.244 0,33% 13,76 13,70 13,795 13,745
13-09-2018 7.610.824 0,29% 13,64 13,585 13,76 13,70
12-09-2018 9.503.559 -0,29% 13,725 13,455 13,725 13,66
11-09-2018 7.876.594 0,40% 13,70 13,51 13,72 13,70
10-09-2018 8.276.784 0,44% 13,61 13,535 13,73 13,645
07-09-2018 10.405.142 1,12% 13,47 13,47 13,64 13,585
06-09-2018 10.517.542 -0,07% 13,44 13,345 13,525 13,435
05-09-2018 18.908.166 -2,15% 13,645 13,385 13,715 13,445
04-09-2018 12.181.325 -1,68% 14,025 13,665 14,025 13,74
03-09-2018 6.002.812 0,47% 13,885 13,825 13,99 13,975
31-08-2018 11.598.852 -0,43% 13,98 13,89 14,025 13,91
30-08-2018 15.332.297 -0,99% 14,21 13,82 14,23 13,97
29-08-2018 6.132.119 0,39% 14,04 14,015 14,135 14,11
28-08-2018 8.502.078 -0,88% 14,185 14,025 14,20 14,055
27-08-2018 5.477.787 0,46% 14,22 14,05 14,22 14,18
24-08-2018 7.860.730 -0,39% 14,19 14,075 14,235 14,115
23-08-2018 6.217.465 0,25% 14,155 14,10 14,21 14,17
22-08-2018 12.261.275 1,04% 13,94 13,94 14,24 14,135
21-08-2018 5.782.949 0,07% 13,975 13,955 14,055 13,99
20-08-2018 5.968.110 0,25% 13,97 13,93 14,035 13,98
17-08-2018 9.319.610 -0,39% 14,05 13,875 14,085 13,945
16-08-2018 7.959.205 0,61% 13,95 13,905 14,03 14,00
15-08-2018 9.681.340 -1,14% 14,115 13,865 14,155 13,915
14-08-2018 9.777.112 0,39% 14,08 14,05 14,205 14,075
13-08-2018 8.144.924 0,50% 13,955 13,95 14,095 14,02
10-08-2018 15.642.196 -2,31% 14,225 13,885 14,235 13,95
09-08-2018 11.044.339 -0,07% 14,235 14,11 14,375 14,28
08-08-2018 7.948.587 0,14% 14,29 14,18 14,345 14,29
07-08-2018 12.941.349 0,21% 14,19 14,105 14,36 14,27
06-08-2018 9.665.324 0,04% 14,28 14,17 14,35 14,24
03-08-2018 11.703.112 1,50% 14,085 14,065 14,25 14,235
02-08-2018 11.771.714 -1,02% 14,15 13,955 14,155 14,025
01-08-2018 8.331.642 0,14% 14,14 14,11 14,195 14,17
31-07-2018 11.006.589 -0,21% 14,12 14,105 14,195 14,15
30-07-2018 7.536.782 0,25% 14,125 14,09 14,225 14,18
27-07-2018 22.247.922 2,02% 14,00 13,995 14,28 14,145
26-07-2018 16.080.764 1,76% 13,70 13,67 13,925 13,865

login

Pesquisa de títulos

Fale Connosco