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 >
22/01/2019 10.944.287 0,07% 14,48 14,435 14,595 14,54
21/01/2019 15.300.345 -2,42% 14,715 14,495 14,77 14,53
18/01/2019 16.644.399 2,06% 14,63 14,61 14,89 14,89
17/01/2019 9.735.389 -0,58% 14,625 14,535 14,695 14,59
16/01/2019 8.443.876 -0,07% 14,72 14,57 14,725 14,675
15/01/2019 9.769.905 -0,14% 14,83 14,56 14,845 14,685
14/01/2019 7.653.206 -0,20% 14,71 14,645 14,79 14,705
11/01/2019 8.783.538 -0,31% 14,785 14,71 14,865 14,735
10/01/2019 10.142.787 0,07% 14,715 14,62 14,84 14,78
09/01/2019 16.543.729 -0,64% 14,90 14,525 14,92 14,77
08/01/2019 16.750.939 -1,33% 15,005 14,75 15,115 14,865
07/01/2019 8.086.509 0,13% 15,105 14,925 15,165 15,065
04/01/2019 10.704.000 0,77% 15,01 14,91 15,09 15,045
03/01/2019 10.370.848 0,74% 14,755 14,745 15,03 14,93
02/01/2019 8.351.335 0,00% 14,74 14,61 14,91 14,82
31/12/2018 7.217.393 0,00% 14,61 14,545 14,835 14,82
28/12/2018 7.217.393 1,58% 14,61 14,545 14,835 14,82
27/12/2018 15.281.161 -2,80% 14,91 14,385 14,985 14,59
26/12/2018 33.422.157 0,00% 15,10 14,875 15,10 15,01
24/12/2018 33.422.157 0,00% 15,10 14,875 15,10 15,01
21/12/2018 33.422.157 -0,76% 15,10 14,875 15,10 15,01
20/12/2018 18.471.957 -1,63% 15,25 15,10 15,365 15,125
19/12/2018 13.821.104 1,55% 15,19 15,19 15,415 15,375
18/12/2018 18.581.554 -0,49% 15,25 15,04 15,295 15,14
17/12/2018 12.100.418 0,73% 15,13 15,10 15,345 15,215
14/12/2018 11.291.256 0,20% 15,05 14,96 15,135 15,105
13/12/2018 13.073.876 -0,76% 15,22 14,89 15,27 15,075
12/12/2018 10.526.069 0,76% 15,145 15,135 15,275 15,19
11/12/2018 3.763.599 1,34% 15,045 15,005 15,235 15,14
10/12/2018 3.222.400 -1,22% 15,075 14,895 15,14 14,94
07/12/2018 11.803.326 0,53% 15,10 15,06 15,24 15,11
06/12/2018 17.393.233 -1,89% 15,27 14,975 15,385 15,03
05/12/2018 9.641.067 -0,71% 15,32 15,18 15,44 15,32
04/12/2018 11.693.107 -0,10% 15,41 15,41 15,54 15,43
03/12/2018 12.303.498 -0,26% 15,565 15,345 15,60 15,445
30/11/2018 17.893.037 0,65% 15,395 15,27 15,52 15,485
29/11/2018 10.069.346 0,03% 15,415 15,32 15,50 15,385
28/11/2018 12.288.249 -0,65% 15,48 15,285 15,50 15,38
27/11/2018 12.045.874 0,68% 15,36 15,355 15,495 15,48
26/11/2018 18.040.750 1,02% 15,28 15,04 15,38 15,375
23/11/2018 7.641.534 0,73% 15,125 15,085 15,29 15,22
22/11/2018 9.028.505 -1,27% 15,20 15,11 15,25 15,11
21/11/2018 13.337.421 0,79% 15,225 15,14 15,315 15,305
20/11/2018 16.423.742 0,10% 15,175 15,09 15,24 15,185
19/11/2018 11.060.596 0,26% 15,13 15,12 15,245 15,17
16/11/2018 21.502.476 1,34% 15,00 14,995 15,235 15,13
15/11/2018 10.538.001 -0,23% 15,035 14,805 15,11 14,93
14/11/2018 11.957.721 0,34% 14,915 14,84 15,075 14,965
13/11/2018 13.009.939 1,57% 14,805 14,765 14,925 14,915
12/11/2018 7.801.557 -0,07% 14,76 14,635 14,815 14,685
09/11/2018 10.329.856 0,24% 14,55 14,535 14,76 14,695
08/11/2018 10.368.451 -0,14% 14,80 14,57 14,835 14,66
07/11/2018 10.989.686 1,21% 14,505 14,50 14,78 14,68
06/11/2018 3.139.701 0,21% 14,495 14,38 14,545 14,505
05/11/2018 8.529.534 0,56% 14,34 14,33 14,51 14,47
02/11/2018 10.278.235 -0,42% 14,59 14,355 14,59 14,39
01/11/2018 9.784.673 -0,31% 14,48 14,365 14,62 14,45
31/10/2018 17.594.682 0,77% 14,50 14,33 14,535 14,495
30/10/2018 12.069.574 1,20% 14,295 14,215 14,385 14,385
29/10/2018 12.173.589 0,11% 14,24 14,15 14,35 14,215
26/10/2018 16.299.250 -1,63% 14,345 14,05 14,42 14,20
25/10/2018 18.381.691 -0,79% 14,50 14,14 14,69 14,435
24/10/2018 15.148.918 0,90% 14,505 14,44 14,725 14,55
23/10/2018 14.525.480 -1,00% 14,50 14,37 14,665 14,42
22/10/2018 8.887.652 -0,61% 14,755 14,49 14,755 14,565
19/10/2018 16.325.101 0,72% 14,67 14,49 14,74 14,655
18/10/2018 18.433.583 1,08% 14,48 14,455 14,71 14,55
17/10/2018 13.637.257 0,95% 14,40 14,325 14,49 14,395
16/10/2018 14.593.782 0,81% 14,245 14,155 14,425 14,26
15/10/2018 12.519.862 2,09% 13,86 13,86 14,225 14,145
12/10/2018 14.860.439 -1,04% 14,115 13,83 14,12 13,855
11/10/2018 20.729.872 -2,00% 14,10 13,965 14,28 14,00
10/10/2018 25.447.028 2,70% 13,975 13,95 14,43 14,285
09/10/2018 9.096.350 -0,29% 13,94 13,755 13,96 13,91
08/10/2018 8.787.715 -0,46% 13,945 13,90 14,03 13,95
05/10/2018 10.287.495 -0,36% 14,08 14,015 14,175 14,015
04/10/2018 12.380.954 1,52% 13,89 13,835 14,14 14,065
03/10/2018 8.520.388 0,00% 13,81 13,79 13,92 13,855
02/10/2018 8.520.388 -0,25% 13,81 13,79 13,92 13,855
01/10/2018 7.254.435 0,04% 13,885 13,83 13,945 13,89
28/09/2018 12.701.360 -1,35% 14,02 13,825 14,115 13,885
27/09/2018 8.496.259 0,75% 13,94 13,845 14,115 14,075
26/09/2018 8.060.351 0,90% 13,845 13,835 13,975 13,97
25/09/2018 5.995.202 0,33% 13,785 13,765 13,90 13,845
24/09/2018 7.478.544 -0,72% 13,86 13,78 13,925 13,80
21/09/2018 29.726.457 0,43% 13,865 13,775 14,05 13,90
20/09/2018 12.397.989 0,69% 13,69 13,605 13,84 13,84
19/09/2018 7.926.243 -1,08% 13,87 13,685 13,88 13,745
18/09/2018 9.737.545 0,94% 13,765 13,745 13,90 13,895
17/09/2018 7.769.179 0,15% 13,70 13,70 13,845 13,765
14/09/2018 6.527.244 0,33% 13,76 13,70 13,795 13,745
13/09/2018 7.610.824 0,29% 13,64 13,585 13,76 13,70
12/09/2018 9.503.559 -0,29% 13,725 13,455 13,725 13,66
11/09/2018 7.876.594 0,40% 13,70 13,51 13,72 13,70
10/09/2018 8.276.784 0,44% 13,61 13,535 13,73 13,645
07/09/2018 10.405.142 1,12% 13,47 13,47 13,64 13,585
06/09/2018 10.517.542 -0,07% 13,44 13,345 13,525 13,435
05/09/2018 18.908.166 -2,15% 13,645 13,385 13,715 13,445
04/09/2018 12.181.325 -1,68% 14,025 13,665 14,025 13,74
03/09/2018 6.002.812 0,47% 13,885 13,825 13,99 13,975

login

Pesquisa de títulos

Fale Connosco