Deutsche Pfandbriefbank AG (PBB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
27/09/2023	95.102	-0,67%	6,705	6,56	6,72	6,63
26/09/2023	62.475	-2,56%	6,77	6,665	6,83	6,675
25/09/2023	27.642	-1,51%	6,96	6,83	6,97	6,85
22/09/2023	59.809	-2,18%	7,07	6,91	7,07	6,955
21/09/2023	53.967	-0,77%	7,14	7,0325	7,15	7,11
20/09/2023	47.638	0,63%	7,135	7,125	7,20	7,17
19/09/2023	55.568	0,35%	7,055	7,045	7,1825	7,125
18/09/2023	62.545	-1,32%	7,235	7,085	7,235	7,10
15/09/2023	55.863	-0,90%	7,295	7,16	7,295	7,195
14/09/2023	34.063	-0,28%	7,245	7,21	7,30	7,26
13/09/2023	30.572	0,41%	7,275	7,24	7,30	7,28
12/09/2023	33.862	-0,48%	7,295	7,19	7,295	7,25
11/09/2023	27.201	1,96%	7,275	7,24	7,305	7,285
08/09/2023	21.952	-0,49%	7,135	7,0875	7,19	7,145
07/09/2023	63.567	-0,07%	7,2125	7,165	7,30	7,18
06/09/2023	53.347	-0,62%	7,23	7,16	7,245	7,185
05/09/2023	31.700	-0,41%	7,285	7,23	7,33	7,23
04/09/2023	12.618	0,21%	7,31	7,25	7,325	7,26
01/09/2023	22.668	-0,52%	7,30	7,235	7,34	7,245
31/08/2023	54.748	0,87%	7,27	7,24	7,305	7,2825
30/08/2023	48.473	0,49%	7,21	7,18	7,26	7,22
29/08/2023	69.881	0,21%	7,25	7,14	7,295	7,185
28/08/2023	58.520	1,56%	7,205	7,135	7,255	7,17
25/08/2023	35.325	-0,56%	7,065	7,03	7,13	7,06
24/08/2023	72.768	1,00%	7,15	6,99	7,16	7,10
23/08/2023	42.911	-0,78%	7,075	7,015	7,10	7,03
22/08/2023	41.814	0,71%	7,11	7,065	7,165	7,085
21/08/2023	45.568	0,50%	6,97	6,97	7,145	7,035
18/08/2023	38.699	-2,24%	7,0925	6,9225	7,11	7,00
17/08/2023	38.120	-1,24%	7,225	7,12	7,28	7,16
16/08/2023	28.556	0,91%	7,09	7,09	7,26	7,25
15/08/2023	32.299	-1,17%	7,25	7,135	7,2625	7,185
14/08/2023	38.759	0,55%	7,25	7,22	7,32	7,27
11/08/2023	45.782	1,05%	7,11	7,04	7,3075	7,23
10/08/2023	174.780	-5,79%	7,515	7,015	7,515	7,155
09/08/2023	35.447	0,26%	7,695	7,545	7,70	7,595
08/08/2023	36.475	-1,75%	7,685	7,555	7,7125	7,575
07/08/2023	44.995	0,72%	7,625	7,625	7,78	7,71
04/08/2023	45.911	1,39%	7,605	7,605	7,7025	7,655
03/08/2023	41.141	0,87%	7,425	7,415	7,565	7,55
02/08/2023	27.534	-0,07%	7,38	7,375	7,50	7,485
01/08/2023	28.803	-1,45%	7,535	7,435	7,545	7,485
31/07/2023	44.363	0,13%	7,58	7,52	7,595	7,565
28/07/2023	27.718	0,80%	7,49	7,475	7,585	7,555
27/07/2023	87.437	2,04%	7,475	7,465	7,555	7,495
26/07/2023	144.806	2,09%	7,27	7,23	7,37	7,345
25/07/2023	19.310	0,24%	7,155	7,1375	7,245	7,185
24/07/2023	37.670	0,56%	7,055	6,98	7,17	7,165
21/07/2023	42.646	-0,14%	7,15	7,105	7,18	7,125
20/07/2023	56.717	1,67%	7,035	7,035	7,15	7,135
19/07/2023	136.360	0,11%	7,03	7,00	7,075	7,0175
18/07/2023	46.547	0,86%	6,995	6,94	7,0225	7,01
17/07/2023	50.529	-0,14%	7,00	6,93	7,04	6,95
14/07/2023	101.948	-1,21%	7,015	6,93	7,08	6,96
13/07/2023	68.818	0,14%	7,0775	7,005	7,085	7,045
12/07/2023	45.977	1,52%	6,96	6,92	7,055	7,035
11/07/2023	73.882	2,29%	6,835	6,825	6,94	6,925
10/07/2023	88.995	0,30%	6,805	6,755	6,85	6,77
07/07/2023	70.370	1,43%	6,67	6,625	6,76	6,75
06/07/2023	96.593	-2,67%	6,80	6,65	6,805	6,655
05/07/2023	62.674	-0,11%	6,805	6,805	6,90	6,8375
04/07/2023	180.773	0,96%	6,86	6,835	6,885	6,845
03/07/2023	39.476	1,12%	6,80	6,73	6,82	6,78
30/06/2023	36.443	0,68%	6,635	6,63	6,725	6,705
29/06/2023	65.387	0,53%	6,6625	6,645	6,73	6,66
28/06/2023	56.777	1,22%	6,58	6,5275	6,63	6,625
27/06/2023	48.229	1,63%	6,50	6,41	6,55	6,545
26/06/2023	114.012	0,00%	6,36	6,355	6,475	6,44
23/06/2023	50.205	-1,45%	6,50	6,43	6,555	6,44
22/06/2023	74.112	-1,73%	6,60	6,48	6,63	6,535
21/06/2023	45.521	-0,78%	6,73	6,64	6,74	6,65
20/06/2023	64.749	-1,07%	6,74	6,63	6,74	6,7025
19/06/2023	24.855	0,22%	6,70	6,70	6,80	6,775
16/06/2023	100.000	0,97%	6,66	6,63	6,765	6,76
15/06/2023	55.328	-0,45%	6,705	6,65	6,735	6,69
14/06/2023	56.347	0,00%	6,685	6,675	6,80	6,715
13/06/2023	89.948	-0,59%	6,695	6,64	6,78	6,715
12/06/2023	102.192	0,97%	6,705	6,705	6,8275	6,755
09/06/2023	112.726	-0,67%	6,72	6,645	6,765	6,69
08/06/2023	172.031	0,26%	6,725	6,65	6,77	6,735
07/06/2023	92.721	-2,43%	6,89	6,715	6,89	6,7175
06/06/2023	308.093	-5,94%	7,045	6,80	7,06	6,885
05/06/2023	75.154	0,27%	7,405	7,29	7,42	7,32
02/06/2023	191.184	3,47%	7,14	7,14	7,30	7,30
01/06/2023	65.431	0,46%	7,05	7,035	7,13	7,055
31/05/2023	30.349	0,17%	7,21	7,20	7,365	7,03
30/05/2023	148.586	-0,51%	7,34	7,27	7,445	7,2775
29/05/2023	51.201	-1,81%	7,49	7,295	7,50	7,315
26/05/2023	174.085	-11,73%	7,565	7,445	7,61	7,45
25/05/2023	137.851	-1,29%	8,59	8,31	8,605	8,44
24/05/2023	114.882	-1,50%	8,68	8,52	8,68	8,55
23/05/2023	227.918	0,75%	8,705	8,575	8,7425	8,68
22/05/2023	129.619	2,80%	8,415	8,415	8,62	8,615
19/05/2023	148.349	2,07%	8,26	8,26	8,445	8,38
18/05/2023	105.804	0,98%	8,2175	8,16	8,23	8,21
17/05/2023	156.899	1,56%	8,06	8,03	8,145	8,13
16/05/2023	70.273	-0,56%	7,99	7,90	8,0975	8,005
15/05/2023	420.311	-5,60%	8,455	7,805	8,535	8,05
12/05/2023	335.991	1,22%	8,44	8,39	8,57	8,5275
11/05/2023	224.646	-0,74%	8,535	8,415	8,615	8,425