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
<< < 2 3 4 5 6 > >>
24/07/2018 10.205.183 -0,66% 13,71 13,585 13,77 13,605
23/07/2018 6.117.517 -0,36% 13,68 13,66 13,775 13,695
20/07/2018 13.419.426 -0,25% 13,785 13,695 13,88 13,745
19/07/2018 7.714.648 0,00% 13,78 13,735 13,865 13,78
18/07/2018 9.178.995 0,51% 13,75 13,68 13,855 13,78
17/07/2018 9.520.892 -0,11% 13,755 13,555 13,755 13,71
16/07/2018 7.413.145 -0,25% 13,74 13,595 13,80 13,725
13/07/2018 8.446.875 -0,76% 13,875 13,75 13,89 13,76
12/07/2018 8.524.879 0,40% 13,90 13,79 13,945 13,865
11/07/2018 10.827.549 -0,58% 13,80 13,80 13,95 13,81
10/07/2018 9.388.481 0,33% 13,845 13,78 13,94 13,89
09/07/2018 7.368.314 0,07% 13,90 13,795 13,90 13,845
06/07/2018 10.291.760 0,36% 13,80 13,77 13,88 13,835
05/07/2018 12.402.191 0,33% 13,725 13,685 13,83 13,785
04/07/2018 12.221.269 1,48% 13,50 13,495 13,835 13,74
03/07/2018 14.793.163 1,92% 13,395 13,36 13,61 13,54
02/07/2018 8.768.179 0,11% 13,17 13,13 13,315 13,285
29/06/2018 12.371.791 0,11% 13,38 13,24 13,39 13,27
28/06/2018 10.451.725 -0,53% 13,29 13,205 13,37 13,255
27/06/2018 13.516.799 0,95% 13,17 13,07 13,41 13,325
26/06/2018 10.636.700 -0,86% 13,345 13,15 13,42 13,20
25/06/2018 10.289.827 -1,66% 13,47 13,315 13,49 13,315
22/06/2018 9.341.000 1,16% 13,435 13,365 13,54 13,54
21/06/2018 10.325.789 -0,63% 13,485 13,35 13,54 13,385
20/06/2018 10.598.008 -0,22% 13,525 13,445 13,58 13,47
19/06/2018 13.657.639 -0,77% 13,50 13,315 13,525 13,50
18/06/2018 12.157.155 -1,45% 13,73 13,54 13,805 13,605
15/06/2018 31.658.546 -0,33% 13,85 13,725 13,93 13,805
14/06/2018 16.411.372 1,69% 13,575 13,52 13,88 13,85
13/06/2018 15.595.088 -1,20% 13,825 13,585 13,855 13,62
12/06/2018 14.628.211 1,03% 13,745 13,665 13,84 13,785
11/06/2018 20.296.266 2,33% 13,405 13,40 13,695 13,645
08/06/2018 12.051.205 -0,89% 13,395 13,215 13,42 13,335
07/06/2018 9.591.359 0,04% 13,50 13,405 13,55 13,455
06/06/2018 12.203.160 0,41% 13,51 13,39 13,53 13,45
05/06/2018 11.888.700 0,49% 13,35 13,275 13,52 13,395
04/06/2018 8.620.396 0,76% 13,35 13,275 13,385 13,33
01/06/2018 2.890.137 -0,49% 13,275 13,19 13,33 13,21
31/05/2018 15.545.861 -0,83% 13,38 13,19 13,39 13,22
30/05/2018 15.195.844 1,29% 13,15 13,135 13,36 13,33
29/05/2018 15.345.675 -1,02% 13,30 13,075 13,325 13,16
28/05/2018 7.218.240 -0,56% 13,45 13,285 13,45 13,295
25/05/2018 11.950.401 0,41% 13,335 13,26 13,42 13,37
24/05/2018 18.568.929 -1,52% 13,495 13,215 13,50 13,315
23/05/2018 14.921.395 -0,11% 13,525 13,475 13,62 13,52
22/05/2018 18.565.755 0,67% 13,50 13,43 13,61 13,535
21/05/2018 23.524.894 0,00% 13,605 13,425 13,63 13,445
18/05/2018 23.524.894 -4,92% 13,605 13,425 13,63 13,445
17/05/2018 19.987.983 -0,07% 14,15 14,045 14,22 14,14
16/05/2018 11.686.252 -0,04% 14,185 14,085 14,20 14,15
15/05/2018 15.278.952 -0,46% 14,21 14,04 14,22 14,155
14/05/2018 12.239.687 -0,35% 14,35 14,115 14,37 14,22
11/05/2018 14.255.279 -0,28% 14,305 14,20 14,32 14,27
10/05/2018 12.586.435 0,07% 14,31 14,215 14,395 14,31
09/05/2018 4.257.821 -1,41% 14,395 14,075 14,405 14,315
08/05/2018 11.804.350 -0,41% 14,585 14,465 14,65 14,505
07/05/2018 7.466.486 0,45% 14,51 14,50 14,62 14,565
04/05/2018 12.260.880 0,94% 14,32 14,305 14,50 14,50
03/05/2018 16.470.339 -1,24% 14,495 14,325 14,52 14,365
02/05/2018 18.903.929 0,35% 14,515 14,32 14,62 14,545
01/05/2018 28.759.250 0,00% 14,95 14,34 15,01 14,495
30/04/2018 28.759.250 -0,31% 14,95 14,34 15,01 14,495
27/04/2018 18.473.633 1,43% 14,53 14,475 14,65 14,54
26/04/2018 17.048.451 1,74% 14,11 14,05 14,35 14,335
25/04/2018 1.849.988 -0,28% 13,98 13,96 14,085 14,07
24/04/2018 13.422.598 -0,70% 14,22 14,005 14,29 14,115
23/04/2018 12.104.096 1,21% 14,035 13,98 14,215 14,215
20/04/2018 15.282.668 0,65% 14,00 13,955 14,15 14,045
19/04/2018 7.986.512 -0,29% 13,985 13,89 14,015 13,955
18/04/2018 11.399.319 -0,36% 14,05 13,93 14,095 13,995
17/04/2018 12.449.327 1,26% 13,91 13,86 14,10 14,045
16/04/2018 10.971.578 -0,57% 13,94 13,75 13,95 13,87
13/04/2018 9.233.665 0,58% 13,905 13,855 14,01 13,95
12/04/2018 2.104.698 0,04% 13,80 13,725 13,91 13,88
11/04/2018 27.355.884 2,18% 13,93 13,85 14,135 13,85
10/04/2018 9.764.294 0,30% 13,55 13,475 13,595 13,555
09/04/2018 8.857.230 0,48% 13,545 13,445 13,585 13,515
06/04/2018 11.303.738 -0,04% 13,41 13,375 13,545 13,45
05/04/2018 16.150.092 2,59% 13,35 13,205 13,495 13,455
04/04/2018 12.671.601 -0,11% 13,145 12,945 13,15 13,115
03/04/2018 1.532.396 -1,28% 13,185 13,05 13,225 13,12
02/04/2018 14.238.096 0,00% 13,11 13,04 13,33 13,25
29/03/2018 14.238.096 1,53% 13,11 13,04 13,33 13,25
28/03/2018 12.000.937 0,54% 12,92 12,805 13,095 13,05
27/03/2018 10.238.343 1,37% 13,045 12,905 13,055 12,98
26/03/2018 13.296.330 -1,12% 13,05 12,725 13,07 12,805
23/03/2018 20.102.779 0,31% 12,85 12,82 13,08 12,95
22/03/2018 20.619.828 -1,75% 13,035 12,73 13,055 12,91
21/03/2018 11.266.319 -0,42% 13,235 13,05 13,24 13,14
20/03/2018 10.789.027 -0,57% 13,315 13,125 13,355 13,195
19/03/2018 14.882.872 -1,04% 13,40 13,175 13,41 13,27
16/03/2018 32.537.127 1,98% 13,25 13,215 13,435 13,41
15/03/2018 12.017.242 0,23% 13,19 13,09 13,23 13,15
14/03/2018 13.998.515 0,15% 13,03 13,02 13,185 13,12
13/03/2018 13.259.307 -1,13% 13,265 13,03 13,315 13,10
12/03/2018 7.416.150 0,19% 13,315 13,145 13,34 13,25
09/03/2018 14.516.498 -0,23% 13,225 13,145 13,31 13,225
08/03/2018 12.050.896 0,72% 13,16 13,095 13,285 13,255
07/03/2018 11.999.919 -0,30% 13,145 13,045 13,185 13,16
06/03/2018 18.013.176 1,07% 13,365 13,195 13,435 13,20

login

Pesquisa de títulos

Fale Connosco