Deutsche Pfandbriefbank AG (PBB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
16-02-2024	400.881	-1,81%	3,818	3,672	3,917	3,792
15-02-2024	283.063	-11,50%	4,31	3,848	4,334	3,862
14-02-2024	123.533	-4,21%	4,546	4,332	4,546	4,364
13-02-2024	111.193	-1,74%	4,612	4,524	4,628	4,52
12-02-2024	81.894	1,79%	4,524	4,47	4,69	4,60
09-02-2024	191.639	-2,31%	4,632	4,454	4,65	4,519
08-02-2024	356.138	-0,60%	4,60	4,46	4,708	4,632
07-02-2024	838.928	-6,12%	4,974	4,616	5,02	4,66
06-02-2024	206.974	-6,07%	5,19	4,922	5,24	4,964
05-02-2024	128.687	-2,94%	5,515	5,275	5,57	5,285
02-02-2024	62.191	-0,73%	5,5525	5,445	5,585	5,445
01-02-2024	42.101	-2,32%	5,58	5,475	5,58	5,485
31-01-2024	69.074	-0,88%	5,68	5,595	5,69	5,615
30-01-2024	44.096	-0,18%	5,675	5,645	5,7025	5,665
29-01-2024	79.824	0,44%	5,62	5,57	5,685	5,69
26-01-2024	58.765	0,13%	5,625	5,565	5,665	5,665
25-01-2024	41.028	-1,35%	5,715	5,64	5,7275	5,6575
24-01-2024	78.344	-2,38%	5,905	5,71	5,94	5,735
23-01-2024	106.990	2,35%	5,845	5,805	5,91	5,875
22-01-2024	65.272	3,05%	5,655	5,655	5,75	5,74
19-01-2024	176.504	-0,45%	5,62	5,53	5,62	5,56
18-01-2024	222.161	0,81%	5,505	5,50	5,62	5,585
17-01-2024	97.821	-1,51%	5,60	5,47	5,60	5,54
16-01-2024	138.639	-2,34%	5,71	5,615	5,75	5,625
15-01-2024	22.631	-2,00%	5,88	5,755	5,88	5,76
12-01-2024	49.387	-0,26%	5,96	5,87	5,98	5,865
11-01-2024	51.930	-2,49%	6,005	5,88	6,04	5,88
10-01-2024	31.143	-2,04%	6,095	6,005	6,125	6,01
09-01-2024	43.252	-0,24%	6,155	6,04	6,19	6,135
08-01-2024	36.168	3,06%	6,03	5,92	6,16	6,15
05-01-2024	285.996	-1,61%	6,035	5,9225	6,06	5,9675
04-01-2024	92.730	0,33%	6,075	6,035	6,16	6,085
03-01-2024	135.275	-0,57%	6,16	6,055	6,16	6,06
02-01-2024	73.830	-1,46%	6,20	6,055	6,24	6,095
29-12-2023	28.617	0,32%	6,165	6,145	6,20	6,185
28-12-2023	41.783	-1,04%	6,235	6,145	6,24	6,165
27-12-2023	37.738	0,20%	6,265	6,205	6,275	6,23
26-12-2023	75.628	-0,12%	6,285	6,205	6,285	6,2175
22-12-2023	75.628	-0,12%	6,285	6,205	6,285	6,2175
21-12-2023	124.136	-1,23%	6,255	6,195	6,2675	6,225
20-12-2023	65.432	-0,51%	6,455	6,27	6,47	6,3025
19-12-2023	79.835	0,24%	6,295	6,295	6,385	6,335
18-12-2023	84.320	0,36%	6,205	6,19	6,425	6,32
15-12-2023	263.321	0,36%	6,40	6,25	6,41	6,2975
14-12-2023	213.579	7,45%	5,965	5,965	6,32	6,275
13-12-2023	65.711	-0,26%	5,835	5,81	5,935	5,84
12-12-2023	38.414	-0,17%	5,865	5,805	5,875	5,855
11-12-2023	27.095	1,25%	5,81	5,795	5,885	5,865
08-12-2023	130.183	-0,17%	5,83	5,775	5,98	5,7925
07-12-2023	61.265	0,00%	5,785	5,71	5,84	5,8025
06-12-2023	66.515	-0,04%	5,78	5,735	5,825	5,8025
05-12-2023	62.806	1,22%	5,73	5,6875	5,825	5,805
04-12-2023	101.390	1,06%	5,70	5,56	5,78	5,735
01-12-2023	101.986	0,27%	5,73	5,59	5,79	5,675
30-11-2023	137.803	-3,58%	5,925	5,625	5,925	5,66
29-11-2023	140.473	-0,89%	5,965	5,755	5,995	5,87
28-11-2023	144.190	-1,82%	5,935	5,89	5,96	5,9225
27-11-2023	28.448	-0,45%	6,085	6,02	6,085	6,0325
24-11-2023	49.918	0,00%	6,055	5,975	6,075	6,06
23-11-2023	35.730	0,66%	6,03	5,975	6,07	6,06
22-11-2023	49.851	-0,41%	6,075	6,00	6,105	6,02
21-11-2023	68.042	-3,28%	6,205	6,035	6,205	6,045
20-11-2023	29.702	-0,48%	6,35	6,22	6,35	6,25
17-11-2023	89.640	0,24%	6,15	6,125	6,40	6,28
16-11-2023	119.082	-1,84%	6,36	6,255	6,375	6,265
15-11-2023	128.439	0,16%	6,435	6,28	6,475	6,3825
14-11-2023	84.945	5,94%	6,0325	6,025	6,465	6,3725
13-11-2023	37.680	1,01%	6,07	5,9975	6,095	6,015
10-11-2023	152.351	-2,14%	6,065	5,935	6,065	5,955
09-11-2023	152.516	3,75%	5,915	5,855	6,105	6,085
08-11-2023	504.912	-11,00%	5,6575	5,635	5,99	5,865
07-11-2023	47.263	-1,20%	6,625	6,53	6,65	6,59
06-11-2023	78.932	-1,11%	6,745	6,655	6,82	6,67
03-11-2023	99.156	0,90%	6,71	6,625	6,775	6,745
02-11-2023	183.370	5,53%	6,425	6,425	6,7725	6,685
01-11-2023	48.361	0,64%	6,33	6,215	6,36	6,335
31-10-2023	91.882	1,04%	6,305	6,225	6,35	6,295
30-10-2023	39.796	0,97%	6,225	6,18	6,28	6,23
27-10-2023	71.412	3,01%	6,03	6,03	6,195	6,17
26-10-2023	90.066	1,61%	5,9025	5,85	6,00	6,01
25-10-2023	67.332	-0,25%	5,905	5,84	5,945	5,93
24-10-2023	73.177	-0,42%	6,005	5,955	6,055	5,96
23-10-2023	59.042	0,42%	5,95	5,775	5,985	5,985
20-10-2023	61.083	-1,73%	6,025	5,96	6,05	5,96
19-10-2023	85.400	-1,98%	6,09	6,01	6,145	6,065
18-10-2023	53.491	-2,33%	6,355	6,16	6,355	6,1875
17-10-2023	36.963	-0,47%	6,375	6,285	6,39	6,33
16-10-2023	63.516	-0,16%	6,345	6,315	6,425	6,345
13-10-2023	118.044	-2,54%	6,48	6,34	6,48	6,33
12-10-2023	84.372	-0,23%	6,59	6,475	6,635	6,495
11-10-2023	202.539	1,17%	6,445	6,415	6,54	6,51
10-10-2023	123.670	-1,30%	6,41	6,245	6,49	6,435
09-10-2023	57.934	-0,42%	6,52	6,435	6,545	6,52
06-10-2023	58.183	1,04%	6,50	6,445	6,555	6,5475
05-10-2023	57.755	-0,08%	6,51	6,46	6,54	6,48
04-10-2023	49.118	-0,31%	6,485	6,41	6,575	6,485
03-10-2023	39.074	-1,92%	6,55	6,49	6,655	6,505
02-10-2023	95.637	-1,60%	6,795	6,625	6,855	6,6325
29-09-2023	58.290	1,97%	6,695	6,685	6,835	6,74
28-09-2023	36.167	-0,30%	6,65	6,59	6,67	6,61