Deutsche Telekom AG (DTE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
12/07/2023	5.813.214	0,93%	19,49	19,478	19,63	19,63
11/07/2023	3.801.989	-0,15%	19,41	19,328	19,488	19,45
10/07/2023	4.608.945	-0,10%	19,498	19,416	19,528	19,48
07/07/2023	8.953.209	-0,59%	19,594	19,408	19,612	19,50
06/07/2023	3.112.843	-1,64%	19,856	19,58	19,894	19,616
05/07/2023	5.451.812	-0,11%	19,896	19,726	19,998	19,938
04/07/2023	2.894.424	0,07%	19,97	19,946	20,06	19,96
03/07/2023	5.296.654	-0,15%	19,994	19,904	20,14	19,946
30/06/2023	2.085.510	0,26%	19,92	19,912	20,12	19,976
29/06/2023	4.255.420	-0,50%	20,045	19,84	20,095	19,93
28/06/2023	8.299.496	0,62%	20,00	19,928	20,155	20,03
27/06/2023	6.457.680	1,07%	19,83	19,712	19,968	19,906
26/06/2023	6.407.184	0,71%	19,528	19,494	19,734	19,696
23/06/2023	3.696.872	0,93%	19,474	19,444	19,656	19,558
22/06/2023	4.094.778	0,78%	19,164	19,146	19,472	19,378
21/06/2023	5.414.278	-0,03%	19,256	19,12	19,298	19,236
20/06/2023	5.772.877	-0,35%	19,30	19,188	19,39	19,242
19/06/2023	4.574.528	-0,59%	19,42	19,198	19,448	19,31
16/06/2023	23.524.880	0,31%	19,40	19,292	19,504	19,424
15/06/2023	8.627.748	1,16%	19,112	19,06	19,408	19,364
14/06/2023	10.313.935	1,27%	18,91	18,882	19,298	19,142
13/06/2023	9.425.542	-0,55%	19,01	18,764	19,05	18,902
12/06/2023	8.431.220	-0,21%	19,158	18,958	19,166	19,006
09/06/2023	10.183.194	1,00%	18,92	18,878	19,09	19,046
08/06/2023	5.445.340	-0,84%	19,01	18,722	19,042	18,858
07/06/2023	11.830.878	-1,32%	19,11	19,00	19,23	19,00
06/06/2023	10.192.223	-0,94%	19,362	19,12	19,52	19,254
05/06/2023	18.370.341	1,56%	19,78	19,348	19,798	19,436
02/06/2023	31.892.560	-9,06%	21,07	19,138	21,18	19,138
01/06/2023	5.657.933	1,45%	20,71	20,705	21,08	21,045
31/05/2023	15.950.400	-0,12%	20,66	20,635	21,01	20,73
30/05/2023	6.379.871	-1,35%	21,07	20,685	21,11	20,77
29/05/2023	1.997.704	0,07%	21,11	20,98	21,205	21,055
26/05/2023	6.685.052	-0,47%	21,17	20,805	21,18	21,04
25/05/2023	11.292.230	-2,76%	21,715	20,715	21,775	21,14
24/05/2023	5.348.911	-0,62%	21,835	21,695	21,885	21,74
23/05/2023	5.501.849	0,67%	21,87	21,80	21,99	21,875
22/05/2023	5.108.344	-0,57%	21,835	21,725	22,04	21,73
19/05/2023	9.035.701	0,30%	21,86	21,59	21,905	21,855
18/05/2023	4.936.338	-0,21%	21,91	21,78	22,17	21,79
17/05/2023	2.093.592	-0,93%	21,9825	21,785	22,10	21,835
16/05/2023	7.226.394	0,78%	21,835	21,81	22,18	22,01
15/05/2023	5.459.153	0,83%	21,775	21,685	21,99	21,84
12/05/2023	6.454.335	0,56%	21,46	21,415	21,71	21,66
11/05/2023	7.095.894	1,37%	21,46	21,29	21,66	21,54