Deutsche Telekom AG (DTE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 >
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
10-05-2023	4.953.125	-0,63%	21,38	21,18	21,38	21,25
09-05-2023	5.178.252	0,40%	21,265	21,21	21,42	21,385
08-05-2023	3.499.112	-0,51%	21,36	21,24	21,425	21,30
05-05-2023	5.373.653	0,21%	21,40	21,25	21,47	21,41
04-05-2023	2.126.133	0,45%	21,25	21,095	21,435	21,375
03-05-2023	3.147.983	-0,33%	21,3925	21,165	21,455	21,28
02-05-2023	11.066.708	-2,33%	21,70	21,14	21,785	21,37
01-05-2023	11.728.856	0,00%	22,27	21,69	22,34	21,88
28-04-2023	11.728.856	-1,71%	22,27	21,69	22,34	21,88
27-04-2023	3.030.116	0,11%	22,225	22,13	22,375	22,26
26-04-2023	6.752.874	0,00%	22,08	22,03	22,325	22,23
25-04-2023	8.055.601	0,77%	22,105	21,995	22,23	22,23
24-04-2023	7.392.312	-1,43%	22,38	21,92	22,39	22,06
21-04-2023	9.730.439	-0,45%	22,45	22,19	22,565	22,38
20-04-2023	2.473.946	-0,42%	22,46	22,335	22,56	22,425
19-04-2023	4.791.696	0,22%	22,405	22,40	22,565	22,505
18-04-2023	5.191.313	0,49%	22,455	22,39	22,545	22,455
17-04-2023	5.743.779	0,59%	22,22	22,19	22,455	22,345
14-04-2023	5.689.250	-0,40%	22,335	22,15	22,465	22,215
13-04-2023	5.879.483	-0,42%	22,405	22,07	22,45	22,305
12-04-2023	6.801.846	0,09%	22,375	22,30	22,57	22,40
11-04-2023	10.691.509	-0,97%	22,62	22,135	22,725	22,38
10-04-2023	9.803.406	0,00%	22,39	22,235	22,72	22,60
06-04-2023	9.803.406	-1,93%	22,39	22,235	22,72	22,60
05-04-2023	14.237.073	2,99%	22,45	22,42	23,125	23,045
04-04-2023	5.660.602	0,09%	22,375	22,325	22,535	22,375
03-04-2023	6.513.324	0,02%	22,41	22,235	22,465	22,355
31-03-2023	9.603.582	0,99%	22,16	22,135	22,40	22,35
30-03-2023	5.661.542	0,09%	22,135	22,08	22,235	22,13
29-03-2023	5.593.195	0,94%	21,925	21,85	22,115	22,11
28-03-2023	4.832.300	0,34%	21,915	21,85	22,035	21,905
27-03-2023	5.168.929	0,51%	21,81	21,765	21,925	21,83
24-03-2023	7.698.108	-0,55%	21,84	21,585	21,85	21,72
23-03-2023	2.025.108	0,32%	21,82	21,73	21,8775	21,84
22-03-2023	9.147.253	-0,93%	21,865	21,575	21,93	21,79
21-03-2023	6.509.311	0,53%	22,00	21,865	22,07	21,995
20-03-2023	8.931.537	1,86%	21,495	21,315	21,88	21,88
17-03-2023	21.644.352	-1,17%	21,705	21,405	21,955	21,48
16-03-2023	10.908.549	0,30%	21,885	21,625	21,955	21,735
15-03-2023	3.913.661	0,38%	21,62	21,41	21,945	21,645
14-03-2023	8.567.152	1,19%	21,47	21,40	21,665	21,625
13-03-2023	11.635.170	-0,74%	21,555	21,13	21,585	21,37
10-03-2023	7.814.135	-0,19%	21,415	21,36	21,60	21,53
09-03-2023	4.012.327	0,23%	21,53	21,47	21,60	21,57
08-03-2023	5.819.536	0,51%	21,355	21,355	21,585	21,52
07-03-2023	6.465.754	-0,23%	21,40	21,37	21,54	21,41
06-03-2023	5.993.878	0,94%	21,285	21,265	21,535	21,46
03-03-2023	5.643.108	0,26%	21,26	21,09	21,38	21,26
02-03-2023	4.920.701	0,28%	21,07	20,935	21,285	21,205
01-03-2023	6.367.279	-0,42%	21,35	21,07	21,41	21,145
28-02-2023	9.488.768	-0,14%	21,42	21,23	21,595	21,235
27-02-2023	7.353.397	1,53%	20,95	20,905	21,33	21,265
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