Deutsche Telekom AG (DTE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
24/02/2023	18.118.862	-1,20%	21,235	20,91	21,325	20,945
23/02/2023	6.793.571	0,45%	21,09	21,02	21,395	21,20
22/02/2023	6.582.369	0,93%	20,88	20,84	21,16	21,105
21/02/2023	4.860.170	0,51%	20,79	20,75	20,97	20,91
20/02/2023	3.053.163	0,22%	20,845	20,745	20,89	20,805
17/02/2023	8.414.901	1,17%	20,46	20,395	20,78	20,76
16/02/2023	1.954.363	-0,16%	20,685	20,425	20,715	20,555
15/02/2023	7.398.080	0,37%	20,58	20,415	20,79	20,585
14/02/2023	8.092.363	0,86%	20,435	20,435	20,67	20,51
13/02/2023	4.377.964	0,94%	20,165	20,14	20,355	20,335
10/02/2023	4.756.074	-0,07%	20,18	20,06	20,25	20,145
09/02/2023	2.212.772	-0,05%	20,24	20,135	20,415	20,16
08/02/2023	1.949.757	0,55%	20,09	20,09	20,245	20,155
07/02/2023	5.548.409	-0,22%	20,105	19,91	20,18	20,09
06/02/2023	5.322.006	-0,10%	20,155	20,015	20,29	20,135
03/02/2023	9.937.000	-1,97%	20,47	20,145	20,475	20,155
02/02/2023	6.641.575	0,46%	20,46	20,445	20,665	20,56
01/02/2023	5.926.171	0,07%	20,405	20,205	20,465	20,465
31/01/2023	4.774.607	0,47%	20,355	20,255	20,49	20,45
30/01/2023	4.526.242	0,22%	20,43	20,15	20,45	20,355
27/01/2023	4.898.194	0,07%	20,365	20,205	20,37	20,31
26/01/2023	5.472.692	-0,12%	20,39	20,23	20,45	20,295
25/01/2023	4.894.611	0,97%	20,17	19,934	20,32	20,32
24/01/2023	5.909.233	-0,76%	20,27	20,01	20,33	20,125
23/01/2023	4.173.901	0,55%	20,25	20,20	20,395	20,28
20/01/2023	8.221.177	-0,07%	20,005	19,80	20,18	20,17
19/01/2023	6.823.948	-0,54%	20,20	20,055	20,255	20,185
18/01/2023	7.385.838	-1,41%	20,575	20,225	20,58	20,295
17/01/2023	5.737.019	0,07%	20,56	20,45	20,655	20,585
16/01/2023	4.573.332	1,06%	20,39	20,32	20,60	20,57
13/01/2023	6.769.147	0,22%	20,30	20,285	20,475	20,355
12/01/2023	6.964.026	1,00%	20,165	20,115	20,445	20,31
11/01/2023	7.839.825	0,70%	19,924	19,924	20,315	20,11
10/01/2023	6.544.697	0,57%	19,95	19,832	20,035	19,97
09/01/2023	7.501.703	0,38%	19,72	19,504	19,856	19,856
06/01/2023	6.477.491	1,26%	19,606	19,594	19,78	19,78
05/01/2023	8.873.239	1,61%	19,20	19,13	19,548	19,534
04/01/2023	7.028.871	0,97%	19,098	19,02	19,272	19,224
03/01/2023	6.455.401	0,56%	18,932	18,844	19,22	19,04
02/01/2023	3.033.033	1,59%	18,738	18,684	18,992	18,934
30/12/2022	4.255.660	-2,34%	19,014	18,638	19,03	18,638
29/12/2022	3.387.405	0,82%	18,86	18,782	19,084	19,084
28/12/2022	2.615.531	-0,06%	19,00	18,92	19,046	18,928
27/12/2022	2.048.325	0,38%	18,888	18,822	18,978	18,94
23/12/2022	3.729.422	-0,48%	18,998	18,798	19,008	18,868
22/12/2022	4.219.393	-0,73%	19,10	18,912	19,17	18,958
21/12/2022	4.934.820	1,13%	18,94	18,886	19,15	19,098
20/12/2022	4.976.733	-0,33%	18,724	18,724	19,094	18,884
19/12/2022	5.417.818	0,51%	18,852	18,764	18,956	18,946
16/12/2022	18.597.369	-0,25%	18,90	18,702	18,904	18,85
15/12/2022	8.763.357	-1,40%	19,18	18,882	19,278	18,898
14/12/2022	10.388.966	-0,20%	19,19	19,002	19,22	19,166
13/12/2022	7.128.069	0,37%	19,182	19,022	19,488	19,204
12/12/2022	5.764.155	-0,98%	19,286	19,118	19,31	19,134
09/12/2022	8.631.242	0,12%	19,162	18,944	19,33	19,324
08/12/2022	5.914.137	-0,35%	19,372	19,176	19,436	19,30
07/12/2022	5.495.082	-0,17%	19,426	19,33	19,564	19,368
06/12/2022	4.981.425	-0,63%	19,54	19,336	19,566	19,40
05/12/2022	4.899.076	-0,64%	19,548	19,45	19,602	19,522
02/12/2022	6.963.284	-0,11%	19,642	19,432	19,714	19,648
01/12/2022	7.256.149	1,36%	19,518	19,472	19,71	19,67
30/11/2022	12.655.136	-0,30%	19,504	19,152	19,544	19,406
29/11/2022	6.383.330	-1,17%	19,694	19,406	19,70	19,464
28/11/2022	6.396.648	-0,36%	19,748	19,566	19,85	19,694
25/11/2022	5.319.970	0,33%	19,764	19,68	19,826	19,766
24/11/2022	5.886.830	0,73%	19,586	19,572	19,862	19,702
23/11/2022	3.141.053	-0,23%	19,642	19,516	19,688	19,56
22/11/2022	5.421.311	0,37%	19,522	19,512	19,782	19,602
21/11/2022	6.735.346	1,02%	19,30	19,288	19,61	19,53
18/11/2022	13.541.326	2,24%	19,044	19,044	19,332	19,332
17/11/2022	5.559.931	-0,58%	19,084	18,728	19,16	18,908
16/11/2022	7.371.827	0,30%	18,96	18,882	19,096	19,018
15/11/2022	7.942.318	0,45%	18,896	18,852	19,17	18,962
14/11/2022	8.047.206	0,10%	18,862	18,862	19,236	18,878
11/11/2022	14.515.873	-2,82%	19,47	18,604	19,478	18,86
10/11/2022	16.926.958	-1,53%	19,39	18,954	19,664	19,408
09/11/2022	5.926.172	0,19%	19,75	19,53	19,766	19,71
08/11/2022	4.353.129	0,13%	19,646	19,576	19,702	19,672
07/11/2022	5.356.680	0,19%	19,516	19,464	19,696	19,646
04/11/2022	8.304.901	1,05%	19,55	19,376	19,80	19,608
03/11/2022	4.507.689	-0,49%	19,476	19,266	19,552	19,404
02/11/2022	6.249.643	0,78%	19,49	19,376	19,556	19,50
01/11/2022	4.925.599	0,97%	19,222	19,21	19,436	19,35
31/10/2022	7.635.744	-0,71%	19,25	19,116	19,342	19,164
28/10/2022	5.125.768	3,15%	18,76	18,76	19,424	19,276
27/10/2022	3.839.440	0,34%	18,632	18,542	18,758	18,668
26/10/2022	2.911.303	0,70%	18,506	18,486	18,646	18,642
25/10/2022	2.548.125	1,22%	18,358	18,328	18,524	18,522
24/10/2022	5.894.474	1,39%	18,054	18,054	18,436	18,306
21/10/2022	8.812.616	-0,74%	18,122	17,982	18,27	18,056
20/10/2022	6.076.393	-0,22%	18,184	18,028	18,33	18,19
19/10/2022	5.266.379	0,87%	18,172	18,162	18,316	18,23
18/10/2022	5.171.356	-0,12%	18,182	17,99	18,264	18,072
17/10/2022	4.913.812	1,45%	17,88	17,85	18,196	18,094
14/10/2022	3.332.528	1,66%	17,698	17,642	17,944	17,836
13/10/2022	3.492.061	-1,22%	17,674	17,364	17,808	17,566
12/10/2022	5.728.196	0,14%	17,608	17,45	17,796	17,728
11/10/2022	2.981.913	-0,16%	17,62	17,527	17,766	17,704
10/10/2022	2.419.493	0,69%	17,532	17,50	17,862	17,71
07/10/2022	2.858.296	-0,24%	17,556	17,512	17,822	17,602