BiG | O banco que entende os seus valores.

Deutsche Bank AG (DBK)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 > >>
06/07/2026	3.911.000	1,89%	31,645	31,62	32,37	32,33
03/07/2026	3.826.100	1,45%	31,445	31,365	31,96	31,73
02/07/2026	3.988.400	5,16%	29,775	29,705	31,795	31,275
01/07/2026	4.049.800	0,39%	29,545	29,415	29,87	29,74
30/06/2026	4.087.000	0,03%	29,66	29,345	29,715	29,625
29/06/2026	4.209.800	0,56%	29,81	29,445	29,815	29,615
26/06/2026	4.083.100	-2,47%	30,065	29,415	30,26	29,45
25/06/2026	4.096.800	0,78%	30,11	29,95	30,49	30,195
24/06/2026	4.207.400	-2,99%	30,91	29,895	30,96	29,96
23/06/2026	4.262.400	-2,05%	31,045	30,865	31,225	30,885
22/06/2026	4.140.360	1,30%	31,215	30,91	31,57	31,53
19/06/2026	3.782.600	1,33%	30,625	30,565	31,445	31,125
18/06/2026	3.894.720	0,92%	30,94	30,605	31,075	30,715
17/06/2026	3.666.200	1,35%	30,14	30,14	31,02	30,435
16/06/2026	3.689.700	0,96%	29,79	29,72	30,37	30,03
15/06/2026	4.028.900	3,55%	29,33	29,20	29,985	29,745
12/06/2026	4.129.100	3,55%	27,65	27,62	28,73	28,725
11/06/2026	4.462.400	3,31%	26,94	26,905	27,74	27,74
10/06/2026	4.605.700	-2,56%	27,435	26,85	27,57	26,85
09/06/2026	4.278.800	1,36%	27,285	27,04	28,08	27,555
08/06/2026	4.530.900	-0,46%	27,015	27,005	27,665	27,185
05/06/2026	4.443.600	-1,48%	27,565	27,215	28,025	27,31
04/06/2026	4.587.700	3,01%	26,76	26,76	27,795	27,72
03/06/2026	4.604.200	-3,08%	27,725	26,455	27,825	26,91
02/06/2026	4.145.300	0,49%	27,69	27,68	28,19	27,765
01/06/2026	4.608.360	-0,47%	27,76	27,235	27,845	27,63
29/05/2026	4.107.400	-2,25%	27,64	27,625	28,06	27,76
28/05/2026	4.195.500	-0,96%	28,50	28,11	28,55	28,40
27/05/2026	4.294.300	-0,47%	28,88	28,52	28,98	28,675
26/05/2026	4.375.400	-1,45%	29,025	28,62	29,475	28,81
25/05/2026	4.091.700	4,75%	28,505	28,47	29,385	29,235
22/05/2026	4.284.000	-1,19%	28,355	27,82	28,41	27,91
21/05/2026	4.267.500	0,11%	28,11	27,74	28,475	28,245
20/05/2026	4.518.600	5,61%	26,75	26,685	28,215	28,215
19/05/2026	4.607.700	-0,72%	26,93	26,68	27,345	26,715
18/05/2026	4.486.300	1,09%	26,495	26,305	27,12	26,91
15/05/2026	4.412.500	-2,13%	26,965	26,575	27,085	26,62
14/05/2026	4.334.400	0,00%	27,23	27,17	27,695	27,20
13/05/2026	4.550.400	0,65%	27,055	26,605	27,275	27,20
12/05/2026	4.591.500	0,30%	26,79	26,53	27,06	27,025
11/05/2026	4.308.700	-0,94%	27,055	26,90	27,31	26,945
08/05/2026	4.348.800	1,38%	27,07	26,945	27,30	27,20
07/05/2026	4.557.000	-1,58%	27,255	26,825	27,565	26,83
06/05/2026	4.441.200	3,81%	26,585	26,43	27,81	27,26
05/05/2026	4.990.800	1,45%	25,915	25,805	26,365	26,26
04/05/2026	4.848.200	-2,25%	26,565	25,805	26,725	25,885
30/04/2026	4.632.500	0,80%	26,375	26,03	26,70	26,48
29/04/2026	4.584.800	-3,61%	27,65	26,27	27,705	26,27
28/04/2026	4.568.400	0,15%	27,205	27,05	27,515	27,255
27/04/2026	4.006.800	0,39%	27,165	27,045	27,50	27,215
24/04/2026	4.563.000	1,19%	26,945	26,655	27,195	27,11
23/04/2026	4.637.200	-3,01%	27,42	26,63	27,52	26,79
22/04/2026	3.988.800	-0,43%	28,10	27,62	28,27	27,62
21/04/2026	4.148.400	-2,05%	28,47	27,725	28,56	27,74
20/04/2026	4.341.500	-0,88%	28,015	28,015	28,475	28,32
17/04/2026	3.626.600	2,11%	28,025	27,72	29,005	28,57
16/04/2026	4.369.500	-1,29%	28,235	27,895	28,485	27,98
15/04/2026	4.209.000	-0,60%	28,475	28,105	28,50	28,345
14/04/2026	4.240.700	2,39%	27,81	27,81	28,60	28,515
13/04/2026	4.482.600	0,69%	27,045	26,90	27,85	27,85
10/04/2026	4.334.000	-0,36%	27,84	27,295	28,06	27,66
09/04/2026	4.409.600	0,96%	27,465	27,335	27,89	27,76
08/04/2026	4.263.160	6,10%	27,355	27,235	27,85	27,495
07/04/2026	4.790.100	0,62%	25,66	25,375	26,12	25,915
02/04/2026	4.835.600	-1,83%	25,565	25,135	25,81	25,755
01/04/2026	4.354.200	2,26%	25,84	25,82	26,425	26,235
31/03/2026	4.676.800	3,64%	25,025	24,915	25,695	25,655
30/03/2026	5.005.900	0,26%	24,615	24,515	25,105	24,755
27/03/2026	5.212.500	-2,04%	25,365	24,545	25,415	24,69
26/03/2026	4.996.400	-1,89%	25,505	25,075	25,535	25,205
25/03/2026	4.973.000	1,54%	25,325	25,275	25,865	25,69
24/03/2026	5.050.100	0,46%	24,98	24,71	25,325	25,30
23/03/2026	4.795.700	3,32%	23,87	23,705	25,825	25,185
20/03/2026	4.793.000	-3,92%	25,465	24,325	25,875	24,375
19/03/2026	4.911.500	-0,43%	25,345	24,81	25,445	25,37
18/03/2026	4.884.700	-1,62%	26,18	25,43	26,48	25,48
17/03/2026	4.936.580	0,43%	25,715	25,46	26,31	25,90
16/03/2026	4.835.500	1,70%	25,625	25,415	26,20	25,79
13/03/2026	4.801.600	-0,96%	25,66	25,125	25,875	25,36
12/03/2026	4.771.600	-5,86%	26,845	25,15	27,10	25,605
11/03/2026	4.626.500	-0,44%	27,15	26,95	27,535	27,20
10/03/2026	4.775.200	1,20%	27,225	27,19	27,855	27,32
09/03/2026	4.996.700	0,07%	25,815	25,645	27,095	26,995
06/03/2026	4.757.100	-3,57%	28,17	26,66	28,20	26,975
05/03/2026	4.508.000	-2,32%	28,575	27,675	29,025	27,975
04/03/2026	4.535.740	0,93%	28,015	27,875	28,765	28,64
03/03/2026	4.700.400	-2,96%	28,785	27,35	28,94	28,375
02/03/2026	4.426.600	-2,24%	28,81	28,73	29,415	29,24
27/02/2026	4.157.000	-3,67%	30,975	29,80	31,425	29,91
26/02/2026	3.964.800	1,57%	30,485	30,485	31,10	31,05
25/02/2026	4.114.400	1,36%	30,155	30,15	30,635	30,57
24/02/2026	4.226.500	-1,10%	30,58	29,95	30,60	30,16
23/02/2026	4.224.000	-1,61%	30,81	30,39	31,365	30,495
20/02/2026	3.769.600	1,86%	30,47	30,425	31,115	30,995
19/02/2026	3.883.600	-0,31%	30,76	30,265	31,00	30,43
18/02/2026	3.699.200	0,84%	30,355	30,33	31,08	30,525
17/02/2026	3.966.100	1,29%	29,765	29,59	30,39	30,27
16/02/2026	3.901.800	0,71%	29,75	29,75	30,315	29,885
13/02/2026	4.175.300	-3,86%	30,73	29,455	30,805	29,675
12/02/2026	4.057.000	-1,69%	31,47	30,705	31,86	30,865