Deutsche Telekom AG (DTE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/09/2022	12.460.510	-0,83%	17,718	17,418	17,774	17,492
29/09/2022	6.998.501	-1,38%	17,82	17,464	17,89	17,638
28/09/2022	8.451.504	0,40%	17,736	17,506	17,884	17,884
27/09/2022	7.412.921	-0,12%	17,95	17,812	18,046	17,812
26/09/2022	8.916.717	-2,63%	18,206	17,818	18,298	17,834
23/09/2022	3.469.350	-1,69%	18,644	18,26	18,668	18,298
22/09/2022	6.929.191	-0,59%	18,622	18,546	18,848	18,578
21/09/2022	2.365.688	-0,11%	18,692	18,63	18,802	18,688
20/09/2022	6.623.950	-1,31%	19,088	18,692	19,112	18,738
19/09/2022	3.126.896	0,63%	18,814	18,64	19,114	19,008
16/09/2022	14.685.896	-1,13%	19,048	18,87	19,136	18,87
15/09/2022	8.194.000	0,19%	19,20	19,05	19,31	19,086
14/09/2022	6.854.697	-1,03%	19,19	18,936	19,324	19,05
13/09/2022	7.224.769	-0,69%	19,40	19,202	19,598	19,248
12/09/2022	8.307.423	-0,86%	19,548	19,298	19,592	19,382
09/09/2022	14.001.554	3,86%	19,03	18,992	19,612	19,55
08/09/2022	7.193.604	-0,35%	18,98	18,592	19,02	18,824
07/09/2022	5.542.173	0,33%	18,778	18,706	18,96	18,89
06/09/2022	5.219.656	-0,39%	18,95	18,766	18,994	18,828
05/09/2022	5.385.136	-0,43%	18,76	18,66	18,936	18,902
02/09/2022	6.808.152	1,53%	18,746	18,632	19,004	18,984
01/09/2022	7.307.600	-0,48%	18,738	18,592	18,802	18,698
31/08/2022	10.820.679	-0,32%	19,00	18,74	19,08	18,788
30/08/2022	5.602.761	0,41%	18,848	18,784	19,002	18,848
29/08/2022	4.912.571	0,51%	18,54	18,522	18,81	18,772
26/08/2022	9.597.996	-1,07%	18,926	18,626	18,962	18,676
25/08/2022	3.981.091	0,79%	18,82	18,782	18,948	18,878
24/08/2022	1.421.647	-0,40%	18,736	18,69	18,846	18,73
23/08/2022	5.566.234	-1,15%	18,99	18,73	19,036	18,77
22/08/2022	7.741.824	0,49%	18,852	18,79	19,062	18,988
19/08/2022	1.635.217	0,13%	18,674	18,672	18,87	18,834
18/08/2022	2.913.731	-0,27%	18,814	18,718	18,894	18,81
17/08/2022	2.859.880	-1,10%	19,112	18,85	19,204	18,866
16/08/2022	6.945.674	1,89%	18,756	18,724	19,112	19,112
15/08/2022	1.489.268	0,34%	18,77	18,626	18,884	18,764
12/08/2022	6.020.426	-1,34%	19,008	18,664	19,022	18,684
11/08/2022	6.767.231	0,44%	19,00	18,728	19,112	18,938
10/08/2022	6.670.865	-0,69%	18,986	18,774	19,14	18,856
09/08/2022	6.142.038	1,13%	18,74	18,692	19,018	18,986
08/08/2022	4.940.892	-0,04%	18,898	18,70	18,988	18,774
05/08/2022	2.207.697	0,92%	18,591	18,498	18,884	18,752
04/08/2022	6.320.318	-0,23%	18,74	18,568	18,79	18,618
03/08/2022	7.739.774	-1,05%	18,816	18,53	18,822	18,66
02/08/2022	4.125.104	0,80%	18,752	18,67	18,928	18,858
01/08/2022	6.600.068	0,79%	18,61	18,608	18,87	18,652
29/07/2022	10.254.830	0,62%	18,442	18,27	18,644	18,506
28/07/2022	7.046.143	-0,56%	18,536	18,10	18,548	18,392
27/07/2022	10.665.757	2,02%	18,144	17,926	18,578	18,496
26/07/2022	7.278.770	-0,29%	18,088	17,948	18,13	18,13
25/07/2022	7.429.260	0,10%	18,08	18,052	18,46	18,182
22/07/2022	4.865.571	-2,41%	18,60	18,058	18,674	18,182
21/07/2022	10.557.482	-0,69%	18,948	18,28	18,95	18,734
20/07/2022	3.199.601	-1,51%	19,084	18,762	19,10	18,864
19/07/2022	3.662.014	0,86%	19,02	18,864	19,182	19,082
18/07/2022	7.702.913	-0,74%	19,10	18,888	19,216	18,94
15/07/2022	9.093.023	1,71%	18,896	18,826	19,134	19,082
14/07/2022	10.093.506	-2,23%	19,10	18,608	19,142	18,762
13/07/2022	7.646.071	-0,61%	19,29	18,934	19,312	19,19
12/07/2022	8.559.571	0,45%	19,26	18,95	19,336	19,308
11/07/2022	5.959.090	0,03%	19,21	19,062	19,29	19,222
08/07/2022	8.041.286	0,07%	19,136	19,10	19,328	19,216
07/07/2022	12.348.140	0,98%	19,106	19,086	19,266	19,202
06/07/2022	10.556.499	0,81%	19,06	18,912	19,22	19,016
05/07/2022	11.348.927	-2,09%	19,344	18,764	19,354	18,864
04/07/2022	5.602.057	0,26%	19,25	19,164	19,39	19,266
01/07/2022	7.778.700	1,43%	18,89	18,736	19,216	19,216
30/06/2022	11.767.569	-0,46%	18,934	18,778	19,068	18,946
29/06/2022	9.706.488	-0,18%	18,912	18,744	19,062	19,034
28/06/2022	7.338.051	1,20%	18,926	18,886	19,178	19,068
27/06/2022	2.202.350	-0,33%	18,76	18,658	18,954	18,842
24/06/2022	11.084.041	1,19%	18,60	18,596	18,912	18,88
23/06/2022	11.033.396	-0,04%	18,67	18,496	18,886	18,658
22/06/2022	5.198.564	1,61%	18,336	18,248	18,699	18,666
21/06/2022	2.281.313	-0,83%	18,496	18,332	18,548	18,352
20/06/2022	7.677.456	2,37%	18,216	18,124	18,54	18,524
17/06/2022	3.804.693	1,57%	17,89	17,794	18,166	18,106
16/06/2022	4.109.670	-1,04%	18,06	17,794	18,086	17,826
15/06/2022	2.337.039	1,02%	17,986	17,826	18,14	18,00
14/06/2022	3.710.196	0,26%	17,844	17,752	18,056	17,818
13/06/2022	3.869.908	-1,77%	17,95	17,772	18,10	17,772
10/06/2022	3.428.793	-1,99%	18,568	18,087	18,57	18,15
09/06/2022	1.509.462	-0,62%	18,654	18,51	18,664	18,56
08/06/2022	4.247.445	-2,14%	19,139	18,20	19,139	18,68
07/06/2022	2.478.733	-0,54%	19,166	18,998	19,257	19,15
06/06/2022	1.374.595	0,60%	19,243	19,092	19,292	19,254
03/06/2022	1.644.064	0,37%	19,112	19,02	19,182	19,14
02/06/2022	1.468.600	-0,17%	19,222	18,986	19,292	19,07
01/06/2022	2.606.502	0,13%	19,224	19,07	19,308	19,118
31/05/2022	3.442.058	0,04%	18,914	18,914	19,15	19,094
30/05/2022	2.522.826	-0,08%	19,114	18,902	19,132	19,082
27/05/2022	2.301.217	0,74%	18,947	18,825	19,098	19,08
26/05/2022	3.112.467	0,67%	18,829	18,758	18,948	18,94
25/05/2022	3.495.577	1,26%	18,646	18,55	18,818	18,83
24/05/2022	3.691.941	0,84%	18,396	18,336	18,61	18,60
23/05/2022	2.897.287	0,84%	18,39	18,29	18,454	18,446
20/05/2022	3.173.862	1,63%	18,134	18,118	18,294	18,32
19/05/2022	10.066.153	-0,11%	17,938	17,774	18,08	18,08
18/05/2022	8.554.675	-0,14%	18,072	18,028	18,214	18,10
17/05/2022	8.730.947	0,27%	18,266	17,996	18,266	18,126
16/05/2022	9.984.499	-1,33%	18,382	17,884	18,484	18,078