Deutsche Telekom AG (DTE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
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