Deutsche Bank AG (DBK)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
01/04/2024 0 -0,03% 14,708 14,552 14,736 14,582
28/03/2024 2.928.722 -0,03% 14,708 14,552 14,736 14,582
27/03/2024 3.242.713 2,60% 14,434 14,424 14,776 14,612
26/03/2024 1.268.551 0,57% 14,146 14,146 14,288 14,23
25/03/2024 1.064.127 0,06% 14,176 14,096 14,229 14,146
22/03/2024 2.834.678 1,13% 13,974 13,97 14,198 14,138
21/03/2024 2.651.624 2,54% 14,034 13,792 14,212 13,988
20/03/2024 1.780.691 -0,53% 13,688 13,528 13,764 13,642
19/03/2024 2.581.771 1,85% 13,494 13,48 13,854 13,736
18/03/2024 2.901.069 -1,20% 13,586 13,388 13,636 13,506
15/03/2024 4.634.892 0,96% 13,51 13,486 13,798 13,67
14/03/2024 2.913.640 -0,38% 13,563 13,44 13,712 13,54
13/03/2024 2.882.529 -0,09% 13,609 13,536 13,746 13,584
12/03/2024 4.765.138 4,73% 12,93 12,93 13,704 13,596
11/03/2024 2.433.574 1,61% 12,69 12,69 13,05 13,01
08/03/2024 1.724.903 0,72% 12,748 12,726 12,875 12,804
07/03/2024 2.151.347 1,21% 12,534 12,512 12,742 12,712
06/03/2024 1.603.619 -0,37% 12,578 12,458 12,694 12,562
05/03/2024 1.313.098 0,43% 12,512 12,384 12,688 12,632
04/03/2024 1.771.352 0,32% 12,556 12,402 12,618 12,578
01/03/2024 2.179.491 1,23% 12,42 12,286 12,594 12,538
29/02/2024 1.762.549 -0,21% 12,378 12,346 12,456 12,386
28/02/2024 1.520.110 -0,08% 12,402 12,323 12,436 12,396
27/02/2024 1.791.396 0,49% 12,262 12,148 12,412 12,384
26/02/2024 1.254.040 -0,42% 12,35 12,276 12,42 12,324
23/02/2024 1.766.329 0,95% 12,25 12,218 12,43 12,376
22/02/2024 2.074.583 2,26% 12,086 12,04 12,334 12,26
21/02/2024 2.087.849 0,58% 11,948 11,882 12,098 11,989
20/02/2024 1.901.563 -0,32% 11,95 11,80 11,954 11,954
19/02/2024 1.329.329 -0,10% 12,01 11,944 12,056 11,992
16/02/2024 1.573.765 0,03% 12,088 12,004 12,264 12,004
15/02/2024 2.456.487 0,59% 11,97 11,73 12,07 12,012
14/02/2024 1.339.112 0,55% 11,843 11,84 12,05 11,942
13/02/2024 2.265.196 -0,13% 11,902 11,778 12,002 11,876
12/02/2024 1.821.820 2,56% 11,692 11,656 11,892 11,891
09/02/2024 2.070.124 -0,46% 11,617 11,526 11,724 11,594
08/02/2024 2.928.697 0,03% 11,66 11,61 11,774 11,614
07/02/2024 4.795.853 -5,71% 12,262 11,598 12,278 11,602
06/02/2024 3.411.500 -1,43% 12,546 12,268 12,57 12,304
05/02/2024 3.074.338 -2,44% 12,89 12,448 12,918 12,474
02/02/2024 5.518.732 3,59% 12,524 12,488 12,81 12,826
01/02/2024 7.120.495 3,22% 11,998 11,998 12,736 12,382
31/01/2024 3.401.232 -0,84% 12,04 11,92 12,192 11,996
30/01/2024 1.702.204 0,95% 12,018 11,97 12,116 12,10
29/01/2024 1.428.495 -0,89% 12,078 11,94 12,092 11,986
26/01/2024 1.555.714 -0,02% 12,05 11,992 12,142 12,094
25/01/2024 1.913.096 -0,61% 12,112 12,038 12,172 12,08
24/01/2024 1.754.712 1,37% 12,084 12,058 12,222 12,164
23/01/2024 2.067.642 0,57% 11,96 11,928 12,038 11,988
22/01/2024 1.909.369 0,83% 11,956 11,882 12,01 11,92
19/01/2024 1.468.214 -0,62% 11,992 11,794 12,022 11,822
18/01/2024 2.156.944 0,81% 11,814 11,786 11,978 11,91
17/01/2024 2.083.725 -0,20% 11,643 11,562 11,828 11,828
16/01/2024 2.821.503 -0,54% 11,632 11,572 11,884 11,876
15/01/2024 2.181.834 -0,85% 12,104 11,922 12,124 11,938
12/01/2024 2.468.654 -0,84% 12,22 12,016 12,296 12,05
11/01/2024 5.045.264 -4,63% 12,782 12,126 12,788 12,152
10/01/2024 1.841.020 0,43% 12,676 12,63 12,755 12,75
09/01/2024 3.370.819 -0,05% 12,725 12,642 12,854 12,70
08/01/2024 2.058.340 1,31% 12,514 12,497 12,716 12,712
05/01/2024 2.516.765 0,45% 12,432 12,302 12,637 12,568
04/01/2024 2.513.232 2,39% 12,264 12,264 12,522 12,52
03/01/2024 3.458.752 -1,80% 12,482 12,182 12,544 12,25
02/01/2024 2.533.146 1,21% 12,361 12,338 12,522 12,482
29/12/2023 526.581 0,24% 12,30 12,296 12,388 12,333
28/12/2023 1.521.663 -0,84% 12,42 12,284 12,468 12,31
27/12/2023 1.064.900 0,26% 12,408 12,346 12,444 12,40
26/12/2023 2.386.934 0,78% 12,277 12,277 12,394 12,38
22/12/2023 2.386.934 0,78% 12,277 12,277 12,394 12,38
21/12/2023 2.440.159 -0,08% 12,20 12,192 12,334 12,284
20/12/2023 3.820.525 2,14% 12,14 12,124 12,358 12,296
19/12/2023 2.289.295 0,43% 11,924 11,895 12,04 12,038
18/12/2023 2.465.558 -1,04% 12,024 11,842 12,05 11,988
15/12/2023 4.694.754 1,31% 11,978 11,962 12,302 12,114
14/12/2023 4.018.985 1,05% 11,938 11,819 11,968 11,958
13/12/2023 1.659.158 -0,77% 11,90 11,756 11,918 11,834
12/12/2023 2.161.041 0,24% 11,93 11,806 11,96 11,93
11/12/2023 2.259.707 0,90% 11,818 11,796 11,922 11,902
08/12/2023 2.960.296 2,14% 11,574 11,564 11,846 11,824
07/12/2023 2.536.037 -0,78% 11,58 11,434 11,598 11,566
06/12/2023 2.469.220 0,86% 11,579 11,437 11,71 11,67
05/12/2023 1.597.242 0,30% 11,486 11,45 11,584 11,57
04/12/2023 2.158.493 0,16% 11,522 11,474 11,59 11,536
01/12/2023 2.177.688 0,65% 11,508 11,43 11,538 11,518
30/11/2023 3.078.560 1,51% 11,33 11,33 11,658 11,444
29/11/2023 2.869.117 1,70% 11,02 11,006 11,308 11,274
28/11/2023 1.083.224 0,14% 10,968 10,906 11,111 11,09
27/11/2023 1.640.659 -0,54% 11,082 11,046 11,148 11,052
24/11/2023 1.414.112 -0,13% 11,134 11,082 11,194 11,102
23/11/2023 751.611 -0,07% 11,084 11,042 11,128 11,116
22/11/2023 1.306.443 -0,68% 11,20 11,096 11,226 11,116
21/11/2023 2.126.067 -0,90% 11,22 11,172 11,332 11,192
20/11/2023 1.692.423 1,36% 11,234 11,16 11,303 11,294
17/11/2023 3.095.055 2,63% 10,96 10,94 11,176 11,172
16/11/2023 2.371.080 -0,28% 10,874 10,822 10,956 10,886
15/11/2023 3.380.506 1,90% 10,673 10,658 10,942 10,92
14/11/2023 3.523.795 1,06% 10,61 10,526 10,772 10,724
13/11/2023 2.094.151 1,16% 10,518 10,50 10,616 10,606
10/11/2023 1.591.692 -0,63% 10,50 10,42 10,526 10,484
09/11/2023 1.817.996 0,08% 10,522 10,426 10,572 10,55
Ajuda

Pesquisa de títulos

Fale Connosco