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 >
03-08-2018 11.703.112 1,50% 14,085 14,065 14,25 14,235
02-08-2018 11.771.714 -1,02% 14,15 13,955 14,155 14,025
01-08-2018 8.331.642 0,14% 14,14 14,11 14,195 14,17
31-07-2018 11.006.589 -0,21% 14,12 14,105 14,195 14,15
30-07-2018 7.536.782 0,25% 14,125 14,09 14,225 14,18
27-07-2018 22.247.922 2,02% 14,00 13,995 14,28 14,145
26-07-2018 16.080.764 1,76% 13,70 13,67 13,925 13,865
25-07-2018 9.174.141 0,15% 13,58 13,575 13,745 13,625
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

login

Pesquisa de títulos

Fale Connosco