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 >
02/03/2018 15.637.381 -1,53% 13,00 12,835 13,105 12,875
01/03/2018 2.263.985 -1,47% 13,215 13,03 13,28 13,04
28/02/2018 12.226.498 -0,19% 13,25 13,21 13,375 13,26
27/02/2018 14.432.185 -1,37% 13,47 13,245 13,53 13,285
26/02/2018 14.253.116 0,56% 13,54 13,36 13,595 13,47
23/02/2018 25.770.008 3,28% 13,045 12,99 13,49 13,395
22/02/2018 33.866.783 -2,37% 13,00 12,735 13,085 12,97
21/02/2018 15.910.410 -0,04% 13,32 13,18 13,39 13,285
20/02/2018 12.022.188 0,84% 13,225 13,085 13,295 13,29
19/02/2018 8.653.099 0,15% 13,25 13,115 13,27 13,18
16/02/2018 17.019.216 1,08% 13,095 13,07 13,27 13,16
15/02/2018 13.866.786 -0,38% 13,17 12,94 13,17 13,02
14/02/2018 18.639.345 0,42% 13,115 12,935 13,185 13,07
13/02/2018 15.295.943 -1,59% 13,20 13,005 13,205 13,015
12/02/2018 17.356.073 2,05% 13,10 13,035 13,32 13,225
09/02/2018 26.130.841 -1,22% 13,16 12,895 13,235 12,96
08/02/2018 24.398.351 -2,67% 13,42 13,00 13,425 13,12
07/02/2018 20.737.279 1,35% 13,455 13,28 13,535 13,48
06/02/2018 31.818.695 -2,71% 13,385 13,21 13,47 13,30
05/02/2018 15.295.951 -0,98% 13,77 13,665 13,89 13,67
02/02/2018 21.089.038 -1,08% 13,96 13,705 13,97 13,805
01/02/2018 19.616.673 -1,20% 14,225 13,925 14,24 13,955
31/01/2018 17.947.666 -0,49% 14,25 14,04 14,265 14,125
30/01/2018 21.564.892 -1,90% 14,395 14,19 14,465 14,195
29/01/2018 12.024.519 -0,72% 14,59 14,415 14,615 14,47
26/01/2018 9.298.182 -0,03% 14,60 14,51 14,65 14,575
25/01/2018 14.538.957 -0,82% 14,69 14,505 14,815 14,58
24/01/2018 14.196.218 -0,84% 14,85 14,625 14,875 14,70
23/01/2018 14.497.182 0,61% 14,90 14,75 14,94 14,825
22/01/2018 19.839.789 2,11% 14,60 14,52 14,875 14,735
19/01/2018 13.021.185 0,00% 14,44 14,365 14,565 14,43
18/01/2018 11.665.749 -0,10% 14,505 14,355 14,685 14,43
17/01/2018 11.170.527 -0,82% 14,53 14,40 14,565 14,445
16/01/2018 11.252.703 0,73% 14,51 14,44 14,66 14,565
15/01/2018 7.247.362 0,00% 14,505 14,425 14,53 14,46
12/01/2018 11.939.225 0,38% 14,545 14,415 14,55 14,46
11/01/2018 20.463.409 -2,27% 14,805 14,38 14,82 14,405
10/01/2018 17.121.321 -1,64% 14,97 14,665 14,985 14,74
09/01/2018 10.509.728 -0,30% 15,045 14,975 15,085 14,985
08/01/2018 9.419.755 0,54% 15,055 14,965 15,075 15,03
05/01/2018 9.220.936 0,54% 14,86 14,82 14,975 14,95
04/01/2018 12.657.675 0,54% 14,875 14,74 14,915 14,87
03/01/2018 10.636.356 -0,24% 14,85 14,695 14,865 14,79
02/01/2018 9.227.359 0,20% 14,81 14,685 14,865 14,825
29/12/2017 6.676.568 -0,24% 14,85 14,76 14,85 14,795
28/12/2017 5.918.845 -1,10% 15,015 14,825 15,02 14,83
27/12/2017 5.813.688 -0,07% 15,035 14,965 15,13 14,995
26/12/2017 6.703.194 0,00% 15,005 14,95 15,11 15,005
22/12/2017 6.703.194 -0,27% 15,005 14,95 15,11 15,005
21/12/2017 8.776.918 0,30% 14,95 14,85 15,06 15,045
20/12/2017 10.275.569 -0,70% 15,10 14,91 15,125 15,00
19/12/2017 9.753.931 -0,92% 15,26 15,045 15,335 15,105
18/12/2017 9.018.140 1,20% 15,14 15,11 15,35 15,245
15/12/2017 22.346.890 -0,73% 15,26 15,035 15,26 15,065
14/12/2017 12.976.932 -0,17% 15,26 15,025 15,27 15,175
13/12/2017 8.826.821 -0,52% 15,27 15,165 15,325 15,20
12/12/2017 10.615.751 -0,33% 15,36 15,16 15,37 15,28
11/12/2017 11.920.247 -1,22% 15,505 15,255 15,505 15,33
08/12/2017 2.348.625 -0,13% 15,72 15,54 15,73 15,575
07/12/2017 2.813.803 1,40% 15,41 15,38 15,69 15,595
06/12/2017 8.934.058 0,56% 15,20 15,175 15,425 15,36
05/12/2017 9.877.870 0,20% 15,335 15,265 15,425 15,275
04/12/2017 13.463.710 1,80% 15,14 15,05 15,345 15,245
01/12/2017 14.796.786 -0,23% 15,065 14,975 15,14 14,975
30/11/2017 19.722.598 1,35% 14,805 14,775 15,16 15,01
29/11/2017 10.443.561 -0,17% 14,885 14,80 14,915 14,81
28/11/2017 7.017.425 0,51% 14,78 14,715 14,85 14,835
27/11/2017 7.543.511 -0,30% 14,805 14,73 14,87 14,76
24/11/2017 6.541.160 -0,17% 14,905 14,775 14,925 14,805
23/11/2017 10.252.333 0,34% 14,725 14,62 14,83 14,83
22/11/2017 12.618.782 -1,10% 14,93 14,71 14,97 14,78
21/11/2017 9.313.131 -0,37% 14,985 14,885 14,995 14,945
20/11/2017 7.535.851 0,27% 14,905 14,865 15,035 15,00
17/11/2017 10.508.922 -0,93% 15,125 14,945 15,155 14,96
16/11/2017 7.749.078 0,17% 15,17 15,03 15,17 15,10
15/11/2017 11.281.274 0,40% 14,99 14,96 15,165 15,075
14/11/2017 8.145.957 -0,10% 15,115 14,985 15,155 15,015
13/11/2017 10.181.967 -0,30% 15,125 14,945 15,16 15,03
10/11/2017 11.868.726 -0,03% 15,15 15,06 15,18 15,075
09/11/2017 16.331.088 0,23% 15,295 15,025 15,305 15,08
08/11/2017 13.248.482 -0,66% 15,19 15,045 15,235 15,045
07/11/2017 11.416.772 -0,56% 15,30 15,115 15,34 15,145
06/11/2017 26.786.874 -2,62% 15,20 15,035 15,23 15,23
03/11/2017 10.832.354 1,23% 15,505 15,485 15,755 15,64
02/11/2017 10.779.332 0,65% 15,40 15,37 15,50 15,45
01/11/2017 23.442.518 -1,85% 15,30 15,165 15,495 15,35
31/10/2017 6.816.109 0,00% 15,635 15,595 15,685 15,64
30/10/2017 6.816.109 0,26% 15,635 15,595 15,685 15,64
27/10/2017 8.961.715 0,65% 15,60 15,54 15,685 15,60
26/10/2017 9.032.890 0,62% 15,46 15,345 15,565 15,50
25/10/2017 8.357.387 -0,74% 15,54 15,335 15,545 15,405
24/10/2017 8.270.138 0,65% 15,45 15,415 15,60 15,52
23/10/2017 7.083.809 0,10% 15,43 15,37 15,595 15,42
20/10/2017 8.091.888 0,36% 15,44 15,345 15,48 15,405
19/10/2017 12.428.600 -1,29% 15,61 15,34 15,675 15,35
18/10/2017 9.599.767 0,81% 15,50 15,435 15,655 15,55
17/10/2017 8.438.570 -0,84% 15,55 15,425 15,57 15,425
16/10/2017 6.730.526 0,68% 15,52 15,46 15,625 15,555
13/10/2017 6.478.071 0,13% 15,43 15,41 15,54 15,45
12/10/2017 12.005.955 -1,44% 15,635 15,395 15,655 15,43

login

Pesquisa de títulos

Fale Connosco