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
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
28/04/2025	6.875.300	-1,56%	31,24	30,76	31,36	30,83
25/04/2025	6.871.600	-4,40%	31,96	31,09	32,19	31,32
24/04/2025	6.383.000	0,12%	32,77	32,55	32,88	32,76
23/04/2025	6.679.900	1,96%	32,23	31,99	32,86	32,72
22/04/2025	6.734.600	0,91%	31,56	31,47	32,12	32,09
17/04/2025	6.812.700	-0,09%	31,96	31,55	31,99	31,80
16/04/2025	6.799.900	0,47%	31,43	31,42	32,08	31,83
15/04/2025	6.979.300	1,08%	31,36	31,32	31,82	31,68
14/04/2025	6.822.200	1,72%	30,95	30,55	31,42	31,34
11/04/2025	7.248.300	-2,62%	31,78	30,24	31,86	30,81
10/04/2025	6.908.000	-3,71%	31,74	31,09	31,98	31,64
09/04/2025	6.955.200	4,52%	31,01	30,67	33,05	32,86
08/04/2025	7.013.630	-0,32%	31,75	30,73	32,01	31,44
07/04/2025	6.941.430	-2,59%	29,93	29,60	32,11	31,54
04/04/2025	7.157.800	-4,57%	33,92	32,16	34,08	32,38
03/04/2025	6.271.600	-0,21%	33,53	33,50	34,36	33,93
02/04/2025	6.013.200	-1,36%	34,50	33,98	34,57	34,00
01/04/2025	5.654.900	0,55%	34,30	34,22	34,61	34,47
31/03/2025	6.099.500	0,41%	33,95	33,93	34,52	34,28
28/03/2025	6.051.300	2,03%	33,39	33,38	34,24	34,14
27/03/2025	6.179.800	0,00%	33,36	33,28	33,58	33,46
26/03/2025	6.157.000	0,24%	33,37	32,83	33,58	33,46
25/03/2025	5.343.200	0,27%	33,25	33,25	33,66	33,38
24/03/2025	5.879.300	-1,28%	33,82	33,18	33,87	33,29
21/03/2025	1.080.700	%	33,60	33,57	33,74	33,72