Deutsche Telekom AG (DTE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12-12-2022	5.764.155	-0,98%	19,286	19,118	19,31	19,134
09-12-2022	8.631.242	0,12%	19,162	18,944	19,33	19,324
08-12-2022	5.914.137	-0,35%	19,372	19,176	19,436	19,30
07-12-2022	5.495.082	-0,17%	19,426	19,33	19,564	19,368
06-12-2022	4.981.425	-0,63%	19,54	19,336	19,566	19,40
05-12-2022	4.899.076	-0,64%	19,548	19,45	19,602	19,522
02-12-2022	6.963.284	-0,11%	19,642	19,432	19,714	19,648
01-12-2022	7.256.149	1,36%	19,518	19,472	19,71	19,67
30-11-2022	12.655.136	-0,30%	19,504	19,152	19,544	19,406
29-11-2022	6.383.330	-1,17%	19,694	19,406	19,70	19,464
28-11-2022	6.396.648	-0,36%	19,748	19,566	19,85	19,694
25-11-2022	5.319.970	0,33%	19,764	19,68	19,826	19,766
24-11-2022	5.886.830	0,73%	19,586	19,572	19,862	19,702
23-11-2022	3.141.053	-0,23%	19,642	19,516	19,688	19,56
22-11-2022	5.421.311	0,37%	19,522	19,512	19,782	19,602
21-11-2022	6.735.346	1,02%	19,30	19,288	19,61	19,53
18-11-2022	13.541.326	2,24%	19,044	19,044	19,332	19,332
17-11-2022	5.559.931	-0,58%	19,084	18,728	19,16	18,908
16-11-2022	7.371.827	0,30%	18,96	18,882	19,096	19,018
15-11-2022	7.942.318	0,45%	18,896	18,852	19,17	18,962
14-11-2022	8.047.206	0,10%	18,862	18,862	19,236	18,878
11-11-2022	14.515.873	-2,82%	19,47	18,604	19,478	18,86
10-11-2022	16.926.958	-1,53%	19,39	18,954	19,664	19,408
09-11-2022	5.926.172	0,19%	19,75	19,53	19,766	19,71
08-11-2022	4.353.129	0,13%	19,646	19,576	19,702	19,672
07-11-2022	5.356.680	0,19%	19,516	19,464	19,696	19,646
04-11-2022	8.304.901	1,05%	19,55	19,376	19,80	19,608
03-11-2022	4.507.689	-0,49%	19,476	19,266	19,552	19,404
02-11-2022	6.249.643	0,78%	19,49	19,376	19,556	19,50
01-11-2022	4.925.599	0,97%	19,222	19,21	19,436	19,35
31-10-2022	7.635.744	-0,71%	19,25	19,116	19,342	19,164
28-10-2022	5.125.768	3,15%	18,76	18,76	19,424	19,276
27-10-2022	3.839.440	0,34%	18,632	18,542	18,758	18,668
26-10-2022	2.911.303	0,70%	18,506	18,486	18,646	18,642
25-10-2022	2.548.125	1,22%	18,358	18,328	18,524	18,522
24-10-2022	5.894.474	1,39%	18,054	18,054	18,436	18,306
21-10-2022	8.812.616	-0,74%	18,122	17,982	18,27	18,056
20-10-2022	6.076.393	-0,22%	18,184	18,028	18,33	18,19
19-10-2022	5.266.379	0,87%	18,172	18,162	18,316	18,23
18-10-2022	5.171.356	-0,12%	18,182	17,99	18,264	18,072
17-10-2022	4.913.812	1,45%	17,88	17,85	18,196	18,094
14-10-2022	3.332.528	1,66%	17,698	17,642	17,944	17,836
13-10-2022	3.492.061	-1,22%	17,674	17,364	17,808	17,566
12-10-2022	5.728.196	0,14%	17,608	17,45	17,796	17,728
11-10-2022	2.981.913	-0,16%	17,62	17,527	17,766	17,704
10-10-2022	2.419.493	0,69%	17,532	17,50	17,862	17,71
07-10-2022	2.858.296	-0,24%	17,556	17,512	17,822	17,602
06-10-2022	3.130.857	-1,75%	17,972	17,634	17,996	17,646
05-10-2022	3.446.775	-2,30%	18,258	17,928	18,30	17,952
04-10-2022	4.138.205	3,18%	17,998	17,938	18,406	18,406
03-10-2022	3.253.454	2,07%	17,472	17,35	17,922	17,856
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