Deutsche Pfandbriefbank AG (PBB)
| Data | Quant. | Var. | P.Abertura | P.Mínimo | P.Máximo | P.Fecho |
|---|---|---|---|---|---|---|
| 1 2 3 > >> | ||||||
| 14/01/2026 | 622.800 | -0,64% | 4,36 | 4,274 | 4,396 | 4,352 |
| 13/01/2026 | 687.400 | 1,91% | 4,324 | 4,318 | 4,426 | 4,38 |
| 12/01/2026 | 760.000 | -1,87% | 4,374 | 4,298 | 4,422 | 4,298 |
| 09/01/2026 | 738.300 | 1,86% | 4,336 | 4,284 | 4,41 | 4,38 |
| 08/01/2026 | 847.400 | 3,27% | 4,168 | 4,164 | 4,366 | 4,30 |
| 07/01/2026 | 674.500 | -2,12% | 4,268 | 4,14 | 4,276 | 4,164 |
| 06/01/2026 | 835.400 | 2,85% | 4,164 | 4,154 | 4,268 | 4,254 |
| 05/01/2026 | 888.700 | 0,05% | 4,146 | 4,11 | 4,182 | 4,136 |
| 02/01/2026 | 733.200 | 0,88% | 4,19 | 4,106 | 4,226 | 4,134 |
| 30/12/2025 | 331.000 | -1,21% | 4,166 | 4,098 | 4,228 | 4,098 |
| 29/12/2025 | 652.500 | -0,10% | 4,124 | 4,112 | 4,212 | 4,148 |
| 23/12/2025 | 872.200 | -0,10% | 4,172 | 4,152 | 4,206 | 4,152 |
| 22/12/2025 | 816.700 | -0,95% | 4,184 | 4,128 | 4,208 | 4,156 |
| 19/12/2025 | 845.700 | 1,70% | 4,126 | 4,12 | 4,244 | 4,196 |
| 18/12/2025 | 860.100 | -0,58% | 4,176 | 4,106 | 4,176 | 4,126 |
| 17/12/2025 | 758.000 | -1,38% | 4,228 | 4,15 | 4,232 | 4,15 |
| 16/12/2025 | 731.400 | 0,10% | 4,206 | 4,186 | 4,258 | 4,208 |
| 15/12/2025 | 820.500 | -3,75% | 4,382 | 4,178 | 4,418 | 4,204 |
| 12/12/2025 | 624.800 | -1,58% | 4,458 | 4,356 | 4,496 | 4,368 |
| 11/12/2025 | 666.600 | -1,42% | 4,504 | 4,41 | 4,522 | 4,438 |
| 10/12/2025 | 704.200 | -1,44% | 4,576 | 4,502 | 4,62 | 4,502 |
| 09/12/2025 | 665.700 | 0,48% | 4,558 | 4,55 | 4,622 | 4,568 |
| 08/12/2025 | 787.600 | -0,83% | 4,584 | 4,536 | 4,624 | 4,546 |
| 05/12/2025 | 732.900 | 0,70% | 4,586 | 4,564 | 4,668 | 4,584 |
| 04/12/2025 | 714.300 | 0,93% | 4,526 | 4,518 | 4,64 | 4,552 |
| 03/12/2025 | 1.996.200 | -0,35% | 4,528 | 4,498 | 4,554 | 4,51 |
| 02/12/2025 | 5.453.000 | 2,21% | 4,45 | 4,43 | 4,536 | 4,526 |
| 01/12/2025 | 4.773.000 | -1,47% | 4,478 | 4,412 | 4,51 | 4,428 |
| 28/11/2025 | 4.646.000 | -0,35% | 4,532 | 4,492 | 4,556 | 4,494 |
| 27/11/2025 | 4.630.000 | 0,85% | 4,474 | 4,462 | 4,54 | 4,51 |
| 26/11/2025 | 4.350.000 | 3,66% | 4,32 | 4,32 | 4,528 | 4,472 |
| 25/11/2025 | 5.341.000 | 3,85% | 4,14 | 4,134 | 4,358 | 4,314 |
| 24/11/2025 | 5.797.800 | 2,87% | 4,058 | 4,048 | 4,214 | 4,154 |
| 21/11/2025 | 4.250.000 | 2,33% | 3,96 | 3,948 | 4,054 | 4,038 |
| 20/11/2025 | 5.598.000 | -0,90% | 4,018 | 3,944 | 4,066 | 3,946 |
| 19/11/2025 | 5.027.000 | 1,89% | 3,926 | 3,906 | 4,026 | 3,982 |
| 18/11/2025 | 5.255.000 | -0,31% | 3,94 | 3,902 | 3,968 | 3,908 |
| 17/11/2025 | 5.467.000 | -2,87% | 4,036 | 3,92 | 4,056 | 3,92 |
| 14/11/2025 | 5.451.000 | 0,50% | 4,024 | 3,986 | 4,082 | 4,036 |
| 13/11/2025 | 5.018.000 | -4,43% | 4,022 | 3,988 | 4,214 | 4,016 |
| 12/11/2025 | 5.238.000 | 0,91% | 4,18 | 4,176 | 4,246 | 4,202 |
| 11/11/2025 | 5.470.000 | 1,61% | 4,104 | 4,074 | 4,196 | 4,164 |
| 10/11/2025 | 5.641.000 | 3,90% | 3,996 | 3,962 | 4,172 | 4,098 |
| 07/11/2025 | 3.488.000 | -1,65% | 4,024 | 3,894 | 4,054 | 3,944 |
| 06/11/2025 | 5.772.000 | 0,80% | 4,024 | 3,962 | 4,096 | 4,01 |
| 05/11/2025 | 3.234.800 | -1,24% | 4,042 | 3,952 | 4,062 | 3,978 |
| 04/11/2025 | 1.490.600 | -2,94% | 4,056 | 3,756 | 4,068 | 4,028 |
| 03/11/2025 | 1.210.700 | -9,51% | 4,60 | 3,802 | 4,604 | 4,15 |
| 31/10/2025 | 1.218.500 | -2,30% | 4,706 | 4,58 | 4,724 | 4,586 |
| 30/10/2025 | 1.367.600 | -3,81% | 4,90 | 4,652 | 4,90 | 4,694 |
| 29/10/2025 | 1.368.000 | -0,49% | 4,91 | 4,88 | 4,986 | 4,88 |
| 28/10/2025 | 1.340.000 | -0,61% | 4,932 | 4,902 | 4,964 | 4,904 |
| 27/10/2025 | 1.387.800 | 0,08% | 4,966 | 4,932 | 5,01 | 4,934 |
| 24/10/2025 | 1.348.000 | 0,41% | 4,938 | 4,926 | 4,996 | 4,93 |
| 23/10/2025 | 1.468.000 | 0,33% | 4,928 | 4,91 | 4,996 | 4,91 |
| 22/10/2025 | 1.428.000 | -0,69% | 4,936 | 4,892 | 4,976 | 4,894 |
| 21/10/2025 | 1.456.000 | -0,44% | 4,978 | 4,928 | 4,988 | 4,928 |
| 20/10/2025 | 1.444.000 | 1,19% | 4,908 | 4,89 | 4,996 | 4,95 |
| 17/10/2025 | 1.412.500 | -1,17% | 4,95 | 4,844 | 4,952 | 4,892 |
| 16/10/2025 | 1.244.300 | -1,30% | 5,015 | 4,95 | 5,045 | 4,95 |
| 15/10/2025 | 1.205.100 | -0,20% | 5,065 | 5,005 | 5,115 | 5,015 |
| 14/10/2025 | 1.170.000 | -1,37% | 5,085 | 5,01 | 5,115 | 5,025 |
| 13/10/2025 | 1.270.900 | 1,98% | 5,05 | 5,04 | 5,175 | 5,095 |
| 10/10/2025 | 1.101.800 | -2,61% | 5,125 | 4,974 | 5,19 | 4,996 |
| 09/10/2025 | 1.182.200 | 0,69% | 5,105 | 5,10 | 5,165 | 5,13 |
| 08/10/2025 | 1.248.500 | -0,10% | 5,115 | 5,095 | 5,21 | 5,095 |
| 07/10/2025 | 1.234.300 | -0,10% | 5,115 | 5,095 | 5,17 | 5,10 |
| 06/10/2025 | 1.170.500 | 0,20% | 5,14 | 5,075 | 5,15 | 5,105 |
| 03/10/2025 | 1.309.700 | 0,00% | 5,115 | 5,08 | 5,145 | 5,095 |
| 02/10/2025 | 1.316.400 | 1,49% | 5,045 | 5,035 | 5,14 | 5,095 |
| 01/10/2025 | 1.372.000 | 0,40% | 5,005 | 4,97 | 5,05 | 5,02 |
| 30/09/2025 | 1.316.700 | 0,68% | 4,994 | 4,96 | 5,05 | 5,00 |
| 29/09/2025 | 1.436.000 | -0,56% | 4,966 | 4,926 | 5,00 | 4,966 |
| 26/09/2025 | 1.436.000 | 1,34% | 4,94 | 4,934 | 4,998 | 4,994 |
| 25/09/2025 | 1.285.200 | -1,93% | 5,045 | 4,904 | 5,05 | 4,928 |
| 24/09/2025 | 1.364.600 | 0,50% | 5,02 | 4,884 | 5,045 | 5,025 |
| 23/09/2025 | 1.205.400 | -0,40% | 5,035 | 4,998 | 5,08 | 5,00 |
| 22/09/2025 | 1.248.000 | -1,18% | 5,055 | 5,015 | 5,085 | 5,02 |
| 19/09/2025 | 1.259.300 | 0,20% | 5,075 | 5,075 | 5,13 | 5,08 |
| 18/09/2025 | 1.072.500 | 0,60% | 5,075 | 5,045 | 5,125 | 5,07 |
| 17/09/2025 | 1.173.900 | -0,10% | 5,06 | 5,03 | 5,085 | 5,04 |
| 16/09/2025 | 1.060.800 | -0,88% | 5,12 | 5,045 | 5,125 | 5,045 |
| 15/09/2025 | 1.107.500 | -0,20% | 5,13 | 5,09 | 5,185 | 5,09 |
| 12/09/2025 | 1.153.500 | -1,35% | 5,17 | 5,10 | 5,195 | 5,10 |
| 11/09/2025 | 1.113.400 | 0,78% | 5,155 | 5,145 | 5,21 | 5,17 |
| 10/09/2025 | 972.900 | -0,77% | 5,20 | 5,125 | 5,205 | 5,13 |
| 09/09/2025 | 1.141.500 | -2,18% | 5,315 | 5,165 | 5,355 | 5,17 |
| 08/09/2025 | 1.142.900 | 2,42% | 5,18 | 5,18 | 5,325 | 5,285 |
| 05/09/2025 | 1.204.600 | 0,00% | 5,18 | 5,135 | 5,205 | 5,16 |
| 04/09/2025 | 1.231.300 | 0,19% | 5,145 | 5,125 | 5,195 | 5,16 |
| 03/09/2025 | 1.294.400 | -0,29% | 5,17 | 5,11 | 5,215 | 5,15 |
| 02/09/2025 | 1.090.700 | -1,24% | 5,24 | 5,125 | 5,245 | 5,165 |
| 01/09/2025 | 1.241.500 | -1,32% | 5,295 | 5,215 | 5,30 | 5,23 |
| 29/08/2025 | 1.249.900 | -2,57% | 5,445 | 5,235 | 5,45 | 5,30 |
| 28/08/2025 | 1.090.800 | 0,83% | 5,41 | 5,41 | 5,54 | 5,44 |
| 27/08/2025 | 1.146.500 | -1,19% | 5,46 | 5,385 | 5,46 | 5,395 |
| 26/08/2025 | 1.008.000 | -0,64% | 5,505 | 5,435 | 5,51 | 5,46 |
| 25/08/2025 | 861.100 | -3,26% | 5,65 | 5,475 | 5,68 | 5,495 |
| 22/08/2025 | 1.197.400 | 2,34% | 5,545 | 5,53 | 5,71 | 5,68 |
| 21/08/2025 | 1.184.400 | -0,09% | 5,57 | 5,525 | 5,585 | 5,55 |
Fale Connosco
- Agências
- apoio@big.pt
- 213 305 377 - chamada para rede fixa nacional
(dias úteis das 8:00 às 21:00)
