Deutsche Pfandbriefbank AG (PBB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
19/12/2022	120.175	-0,64%	7,075	6,9425	7,125	6,985
16/12/2022	120.918	0,43%	7,035	6,965	7,055	7,03
15/12/2022	89.655	-2,58%	7,12	6,975	7,125	7,00
14/12/2022	24.880	-0,55%	7,245	7,13	7,2725	7,185
13/12/2022	149.585	0,63%	7,175	7,06	7,33	7,225
12/12/2022	60.747	-0,69%	7,1925	7,14	7,205	7,18
09/12/2022	111.766	-0,17%	7,29	7,1325	7,29	7,23
08/12/2022	134.056	-0,72%	7,2675	7,1325	7,285	7,2425
07/12/2022	83.125	-2,08%	7,415	7,28	7,4175	7,295
06/12/2022	68.418	-1,39%	7,52	7,405	7,53	7,45
05/12/2022	73.056	-0,53%	7,565	7,535	7,695	7,555
02/12/2022	41.227	0,40%	7,555	7,52	7,665	7,595
01/12/2022	60.908	0,13%	7,615	7,51	7,69	7,565
30/11/2022	105.902	0,53%	7,595	7,525	7,695	7,555
29/11/2022	117.879	0,20%	7,47	7,415	7,595	7,515
28/11/2022	78.207	-1,70%	7,545	7,495	7,605	7,50
25/11/2022	55.639	-1,23%	7,73	7,555	7,73	7,63
24/11/2022	42.176	2,18%	7,63	7,61	7,775	7,725
23/11/2022	121.336	0,53%	7,54	7,535	7,63	7,56
22/11/2022	148.120	0,27%	7,53	7,48	7,57	7,52
21/11/2022	178.171	0,54%	7,44	7,42	7,53	7,50
18/11/2022	94.999	-0,40%	7,495	7,4475	7,57	7,46
17/11/2022	180.995	0,07%	7,455	7,385	7,52	7,525
16/11/2022	96.824	-1,44%	7,59	7,485	7,59	7,52
15/11/2022	197.711	0,66%	7,53	7,49	7,70	7,63
14/11/2022	214.602	-3,63%	7,545	7,33	7,715	7,57
11/11/2022	311.170	2,55%	7,665	7,63	7,89	7,845
10/11/2022	339.146	4,00%	7,335	7,24	7,665	7,675
09/11/2022	199.921	-5,22%	7,755	7,315	7,755	7,36
08/11/2022	483.518	-3,72%	7,75	7,385	7,805	7,765
07/11/2022	146.562	1,90%	7,88	7,88	8,07	8,065
04/11/2022	137.429	2,66%	7,72	7,70	7,92	7,915
03/11/2022	89.551	-0,26%	7,675	7,62	7,715	7,71
02/11/2022	93.551	0,59%	7,70	7,70	7,845	7,73
01/11/2022	221.842	1,72%	7,57	7,55	7,715	7,685
31/10/2022	67.888	1,34%	7,485	7,475	7,625	7,555
28/10/2022	172.264	-1,45%	7,45	7,365	7,48	7,455
27/10/2022	130.802	0,87%	7,45	7,435	7,58	7,565
26/10/2022	132.509	2,18%	7,40	7,36	7,545	7,50
25/10/2022	93.758	2,16%	7,215	7,10	7,35	7,34
24/10/2022	96.930	0,84%	7,165	7,07	7,2525	7,185
21/10/2022	144.797	-2,93%	7,27	7,055	7,28	7,125
20/10/2022	130.962	1,10%	7,205	7,155	7,395	7,34
19/10/2022	56.020	-1,69%	7,41	7,18	7,455	7,26
18/10/2022	124.600	0,82%	7,415	7,355	7,445	7,385
17/10/2022	121.727	1,10%	7,265	7,23	7,355	7,325
14/10/2022	117.979	1,97%	7,285	7,09	7,305	7,245
13/10/2022	127.946	2,27%	6,85	6,82	7,20	7,10
12/10/2022	135.559	-0,40%	6,985	6,83	6,99	6,9425
11/10/2022	189.211	-1,55%	6,985	6,90	7,01	6,97
10/10/2022	89.991	1,43%	6,955	6,91	7,125	7,08
07/10/2022	158.792	0,22%	6,93	6,91	7,04	6,98
06/10/2022	187.682	-0,85%	7,14	6,88	7,14	6,965
05/10/2022	161.098	-2,02%	7,125	6,99	7,175	7,025
04/10/2022	253.368	2,36%	7,11	6,995	7,21	7,17
03/10/2022	216.955	-1,27%	7,01	6,81	7,0275	7,005
30/09/2022	188.100	2,46%	6,97	6,93	7,095	7,095
29/09/2022	206.365	-2,26%	7,085	6,865	7,11	6,925
28/09/2022	169.170	-1,25%	7,085	6,76	7,095	7,085
27/09/2022	121.539	-4,25%	7,515	7,175	7,515	7,155
26/09/2022	100.000	-0,20%	7,41	7,325	7,51	7,455
23/09/2022	227.712	-6,63%	7,965	7,46	7,965	7,47
22/09/2022	189.027	-2,38%	8,045	7,99	8,205	8,00
21/09/2022	85.379	1,11%	8,045	8,04	8,205	8,195
20/09/2022	140.892	-2,99%	8,395	8,08	8,40	8,105
19/09/2022	72.622	0,48%	8,255	8,23	8,38	8,355
16/09/2022	158.931	0,24%	8,125	7,985	8,32	8,315
15/09/2022	112.306	0,06%	8,31	8,265	8,435	8,295
14/09/2022	98.528	0,12%	8,245	8,22	8,375	8,29
13/09/2022	100.975	-3,38%	8,615	8,28	8,625	8,28
12/09/2022	122.492	2,21%	8,55	8,515	8,665	8,57
09/09/2022	49.674	0,96%	8,385	8,35	8,42	8,40
08/09/2022	132.475	1,22%	8,26	8,215	8,38	8,32
07/09/2022	129.613	-0,36%	8,195	8,1225	8,2575	8,22
06/09/2022	32.110	-0,42%	8,29	8,215	8,37	8,25
05/09/2022	32.318	-2,24%	8,42	8,245	8,42	8,285
02/09/2022	238.320	2,72%	8,39	8,29	8,54	8,51
01/09/2022	212.723	-3,72%	8,545	8,195	8,545	8,285
31/08/2022	118.175	-1,26%	8,77	8,585	8,77	8,605
30/08/2022	81.893	0,52%	8,6975	8,6575	8,855	8,715
29/08/2022	52.524	1,23%	8,575	8,54	8,7075	8,67
26/08/2022	102.471	-0,47%	8,705	8,555	8,755	8,565
25/08/2022	171.136	0,23%	8,74	8,505	8,795	8,605
24/08/2022	179.789	-1,99%	8,7675	8,51	8,82	8,60
23/08/2022	181.745	0,29%	8,73	8,73	8,895	8,775
22/08/2022	91.845	-3,26%	8,98	8,745	8,98	8,75
19/08/2022	31.389	-2,64%	9,22	9,04	9,24	9,045
18/08/2022	55.736	0,11%	9,215	9,20	9,305	9,29
17/08/2022	49.835	-2,11%	9,5325	9,28	9,575	9,28
16/08/2022	41.671	-0,47%	9,53	9,45	9,60	9,48
15/08/2022	14.841	-0,31%	9,60	9,48	9,63	9,525
12/08/2022	52.029	1,38%	9,41	9,41	9,565	9,555
11/08/2022	59.191	-0,74%	9,535	9,415	9,57	9,425
10/08/2022	41.255	1,66%	9,215	9,1925	9,495	9,495
09/08/2022	34.829	-0,74%	9,355	9,315	9,435	9,34
08/08/2022	47.529	-0,90%	9,595	9,31	9,645	9,41
05/08/2022	40.901	1,61%	9,3875	9,36	9,525	9,495
04/08/2022	32.615	1,25%	9,305	9,26	9,385	9,345
03/08/2022	69.615	1,65%	9,06	9,0125	9,26	9,23
02/08/2022	63.900	-0,38%	9,0375	8,955	9,085	9,08