Deutsche Bank AG (DBK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
10/10/2022	3.692.554	1,54%	7,765	7,757	8,145	7,964
07/10/2022	2.958.208	-0,71%	7,839	7,766	7,99	7,822
06/10/2022	2.305.879	-0,92%	7,981	7,849	8,051	7,867
05/10/2022	3.678.947	-1,60%	8,128	7,901	8,139	7,934
04/10/2022	4.595.996	5,78%	7,702	7,673	8,07	8,07
03/10/2022	6.037.156	-0,17%	7,65	7,249	7,687	7,63
30/09/2022	10.709.219	0,69%	7,615	7,517	7,734	7,646
29/09/2022	13.505.184	-3,31%	7,776	7,461	7,81	7,594
28/09/2022	24.709.992	-3,37%	8,001	7,476	8,019	7,854
27/09/2022	15.219.822	-4,28%	8,519	8,128	8,587	8,128
26/09/2022	9.090.399	-1,63%	8,512	8,446	8,648	8,491
23/09/2022	4.369.361	-4,13%	9,022	8,566	9,034	8,635
22/09/2022	16.358.469	2,43%	8,692	8,656	9,324	9,033
21/09/2022	2.785.161	-1,68%	8,85	8,711	8,91	8,848
20/09/2022	8.392.094	-1,24%	9,156	8,97	9,283	8,982
19/09/2022	2.245.150	0,10%	9,0235	8,942	9,145	9,095
16/09/2022	20.538.411	-1,77%	9,118	8,978	9,154	9,069
15/09/2022	13.949.593	2,35%	9,05	9,05	9,299	9,232
14/09/2022	9.076.547	-0,04%	8,996	8,916	9,144	9,02
13/09/2022	11.060.750	-2,08%	9,221	8,934	9,291	9,024
12/09/2022	12.116.664	3,18%	9,01	9,01	9,278	9,216
09/09/2022	12.474.008	3,26%	8,71	8,706	8,978	8,932
08/09/2022	18.432.601	5,55%	8,28	8,272	8,718	8,65
07/09/2022	11.249.328	-1,95%	8,264	8,028	8,34	8,195
06/09/2022	9.194.142	2,16%	8,236	8,218	8,44	8,358
05/09/2022	11.197.994	-4,57%	8,266	8,04	8,28	8,181
02/09/2022	9.938.059	5,45%	8,236	8,18	8,58	8,573
01/09/2022	8.479.512	-2,32%	8,28	8,07	8,308	8,13
31/08/2022	7.873.666	-0,82%	8,44	8,306	8,493	8,323
30/08/2022	9.503.694	1,82%	8,232	8,226	8,561	8,392
29/08/2022	5.951.411	0,87%	8,169	8,08	8,258	8,242
26/08/2022	6.773.632	-2,31%	8,392	8,17	8,515	8,171
25/08/2022	5.371.612	0,06%	8,456	8,314	8,512	8,364
24/08/2022	2.115.887	0,16%	8,32	8,177	8,364	8,359
23/08/2022	9.556.365	-0,60%	8,378	8,252	8,443	8,337
22/08/2022	7.253.829	-1,28%	8,402	8,271	8,461	8,387
19/08/2022	2.788.317	-4,34%	8,754	8,464	8,754	8,493
18/08/2022	1.943.235	0,44%	8,816	8,781	8,955	8,878
17/08/2022	2.271.148	-1,28%	9,085	8,825	9,181	8,856
16/08/2022	5.706.031	0,25%	8,983	8,947	9,092	8,964
15/08/2022	1.595.785	-1,66%	9,095	8,899	9,116	8,95
12/08/2022	8.193.539	2,22%	8,95	8,916	9,13	9,061
11/08/2022	6.173.146	0,40%	8,892	8,815	8,963	8,864
10/08/2022	7.714.471	1,17%	8,693	8,664	8,868	8,829
09/08/2022	4.778.154	-0,82%	8,80	8,681	8,825	8,727
08/08/2022	6.484.202	0,50%	8,81	8,672	8,896	8,799
05/08/2022	2.292.222	1,60%	8,643	8,622	8,801	8,755
04/08/2022	9.383.881	0,72%	8,61	8,546	8,792	8,626
03/08/2022	8.039.908	1,83%	8,48	8,352	8,564	8,564
02/08/2022	2.482.907	-0,30%	8,357	8,278	8,465	8,41
01/08/2022	9.197.173	-1,45%	8,55	8,402	8,604	8,402
29/07/2022	9.719.546	2,22%	8,462	8,414	8,605	8,526
28/07/2022	15.054.028	3,55%	8,19	8,143	8,462	8,341
27/07/2022	20.400.279	-1,64%	8,30	7,816	8,316	8,055
26/07/2022	10.356.708	-1,94%	8,28	8,083	8,317	8,189
25/07/2022	8.028.501	1,08%	8,253	8,24	8,458	8,351
22/07/2022	3.102.189	-2,21%	8,43	8,231	8,454	8,262
21/07/2022	15.730.355	0,73%	8,32	8,251	8,674	8,46
20/07/2022	3.469.203	-0,44%	8,496	8,264	8,637	8,399
19/07/2022	3.301.211	4,52%	8,011	7,995	8,508	8,432
18/07/2022	10.890.379	3,49%	7,94	7,917	8,158	8,071
15/07/2022	12.815.063	1,63%	7,622	7,525	7,854	7,799
14/07/2022	14.089.656	-1,34%	7,70	7,615	7,908	7,674
13/07/2022	8.667.029	-1,63%	7,849	7,646	7,896	7,778
12/07/2022	10.942.143	0,47%	7,805	7,602	7,92	7,907
11/07/2022	9.147.874	-4,02%	7,986	7,845	8,074	7,87
08/07/2022	11.786.040	2,72%	7,91	7,871	8,277	8,20
07/07/2022	11.169.777	3,84%	7,80	7,785	8,019	7,983
06/07/2022	12.809.355	-0,97%	7,849	7,605	7,898	7,688
05/07/2022	14.939.788	-4,07%	8,163	7,644	8,177	7,763
04/07/2022	6.573.460	0,48%	8,10	7,986	8,166	8,092
01/07/2022	16.767.255	-3,19%	8,182	7,93	8,269	8,053
30/06/2022	17.462.311	-2,95%	8,445	8,12	8,447	8,318
29/06/2022	10.311.991	-3,30%	8,71	8,56	8,796	8,571
28/06/2022	10.200.558	-0,30%	8,971	8,844	9,084	8,863
27/06/2022	2.532.343	-0,46%	8,952	8,7485	9,146	8,884
24/06/2022	18.868.990	4,78%	8,631	8,286	8,93	8,919
23/06/2022	28.190.370	-12,19%	9,73	8,512	9,793	8,512
22/06/2022	3.646.811	0,08%	9,5215	9,41	9,754	9,694
21/06/2022	2.581.126	0,39%	9,708	9,666	9,902	9,709
20/06/2022	8.585.337	2,79%	9,47	9,328	9,741	9,663
17/06/2022	3.476.957	0,64%	9,4045	9,312	9,561	9,398
16/06/2022	4.476.416	-1,63%	9,496	9,277	9,562	9,338
15/06/2022	3.119.515	2,64%	9,35	9,331	9,55	9,496
14/06/2022	2.548.061	0,41%	9,32	9,1655	9,439	9,256
13/06/2022	3.488.939	-1,54%	9,361	9,133	9,361	9,25
10/06/2022	4.015.005	-6,26%	9,947	9,39	9,965	9,395
09/06/2022	3.409.567	-1,15%	10,108	9,945	10,186	10,014
08/06/2022	2.151.145	-1,82%	10,338	9,971	10,338	10,14
07/06/2022	2.029.290	-1,24%	10,37	10,218	10,456	10,336
06/06/2022	1.273.012	2,77%	10,312	10,276	10,508	10,466
03/06/2022	1.144.347	-0,08%	10,278	10,146	10,306	10,184
02/06/2022	1.373.099	-0,84%	10,308	10,174	10,38	10,192
01/06/2022	2.015.524	-1,12%	10,516	10,244	10,546	10,288
31/05/2022	2.422.565	-2,23%	10,595	10,37	10,734	10,404
30/05/2022	2.046.571	2,32%	10,53	10,408	10,66	10,641
27/05/2022	2.524.531	-0,21%	10,426	10,323	10,458	10,40
26/05/2022	2.079.855	1,52%	10,24	10,204	10,432	10,422
25/05/2022	2.756.667	1,98%	10,16	9,971	10,266	10,266
24/05/2022	4.518.168	1,10%	9,894	9,8845	10,312	10,084