Deutsche Pfandbriefbank AG (PBB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2025	67.288	0,18%	5,55	5,46	5,565	5,545
19/05/2025	62.679	0,41%	5,525	5,49	5,57	5,535
16/05/2025	66.094	2,50%	5,44	5,395	5,545	5,5125
15/05/2025	61.617	-0,19%	5,425	5,295	5,44	5,41
14/05/2025	249.467	-7,51%	5,835	5,42	5,97	5,42
13/05/2025	117.013	0,77%	5,855	5,80	5,91	5,86
12/05/2025	140.600	2,97%	5,705	5,6475	5,885	5,815
09/05/2025	82.791	4,49%	5,46	5,405	5,69	5,6475
08/05/2025	80.681	1,41%	5,35	5,31	5,43	5,405
07/05/2025	66.076	0,38%	5,32	5,265	5,355	5,33
06/05/2025	66.991	-0,09%	5,285	5,205	5,33	5,31
05/05/2025	37.806	-1,48%	5,405	5,28	5,42	5,315
02/05/2025	33.887	0,05%	5,44	5,3925	5,47	5,395
30/04/2025	0	-0,28%	5,425	5,3925	5,425	5,3925
29/04/2025	35.809	0,69%	5,435	5,4025	5,465	5,44
28/04/2025	58.178	-1,01%	5,495	5,395	5,50	5,4025
25/04/2025	100.385	2,83%	5,335	5,305	5,4675	5,46
24/04/2025	51.191	0,19%	5,29	5,255	5,3275	5,31
23/04/2025	149.627	-2,57%	5,475	5,275	5,51	5,30
22/04/2025	43.865	0,00%	5,42	5,365	5,44	5,44
17/04/2025	800	-0,55%	5,385	5,385	5,44	5,44
16/04/2025	57.800	1,30%	5,315	5,285	5,445	5,44
15/04/2025	41.354	3,11%	5,295	5,2225	5,385	5,37
14/04/2025	46.432	2,76%	5,165	5,0825	5,2475	5,2225
11/04/2025	63.957	0,84%	5,195	4,976	5,205	5,0825
10/04/2025	85.887	3,75%	5,24	4,858	5,2525	5,04
09/04/2025	176.531	-3,08%	4,851	4,788	5,0125	4,858
08/04/2025	117.389	0,47%	5,105	4,9955	5,14	5,0125
07/04/2025	164.465	-0,07%	4,638	4,58	5,29	5,0065
04/04/2025	88.549	-6,18%	5,31	4,864	5,32	5,01
03/04/2025	65.799	-4,04%	5,43	5,30	5,565	5,34
02/04/2025	91.174	1,00%	5,475	5,47	5,575	5,565
01/04/2025	78.430	1,95%	5,415	5,385	5,565	5,51
31/03/2025	75.702	-2,53%	5,435	5,28	5,525	5,385
28/03/2025	65.361	-1,07%	5,595	5,44	5,595	5,525
27/03/2025	35.218	-1,86%	5,62	5,54	5,66	5,585
26/03/2025	52.521	-0,92%	5,7425	5,64	5,7575	5,66
25/03/2025	53.114	0,40%	5,64	5,6175	5,73	5,7125
24/03/2025	53.379	-3,19%	5,95	5,665	5,95	5,69
21/03/2025	70.915	-0,89%	5,935	5,835	5,95	5,8775
20/03/2025	59.776	-1,33%	6,05	5,87	6,075	5,93
19/03/2025	81.282	-2,59%	6,07	5,97	6,175	6,01
18/03/2025	147.829	8,06%	5,7825	5,71	6,17	6,17
17/03/2025	64.137	2,15%	5,5625	5,5625	5,71	5,71
14/03/2025	94.964	2,29%	5,44	5,435	5,6775	5,59
13/03/2025	78.711	-1,71%	5,495	5,44	5,56	5,465
12/03/2025	104.087	0,86%	5,555	5,465	5,5875	5,56
11/03/2025	96.240	-0,85%	5,62	5,495	5,645	5,5125
10/03/2025	96.112	-2,80%	5,6875	5,545	5,7075	5,56
07/03/2025	106.357	-1,46%	5,78	5,625	5,805	5,72
06/03/2025	202.334	-3,57%	6,085	5,64	6,12	5,805
05/03/2025	295.955	10,97%	5,625	5,425	6,05	6,02
04/03/2025	128.321	-3,73%	5,575	5,3925	5,635	5,425
03/03/2025	162.087	2,46%	5,455	5,395	5,64	5,635
28/02/2025	165.312	-8,49%	6,005	5,465	6,01	5,50
27/02/2025	343.481	0,08%	6,065	5,975	6,285	6,01
26/02/2025	96.553	2,47%	5,92	5,86	6,02	6,005
25/02/2025	56.217	-0,85%	5,955	5,86	5,975	5,86
24/02/2025	64.922	0,64%	5,935	5,8725	6,0425	5,91
21/02/2025	85.298	-0,21%	5,985	5,845	6,0125	5,8725
20/02/2025	109.868	-1,88%	6,015	5,87	6,13	5,885
19/02/2025	243.306	-0,54%	6,0575	5,99	6,1375	5,9975
18/02/2025	121.155	3,61%	5,86	5,82	6,065	6,03
17/02/2025	109.673	1,92%	5,71	5,7025	5,86	5,82
14/02/2025	91.243	-0,09%	5,70	5,675	5,755	5,72
13/02/2025	105.815	1,06%	5,725	5,665	5,805	5,725
12/02/2025	92.358	1,98%	5,595	5,555	5,76	5,665
11/02/2025	61.864	0,00%	5,52	5,50	5,565	5,555
10/02/2025	106.717	-0,36%	5,58	5,54	5,625	5,555
07/02/2025	131.268	0,00%	5,55	5,535	5,60	5,575
06/02/2025	111.681	2,62%	5,48	5,4325	5,595	5,575
05/02/2025	99.690	0,09%	5,4175	5,38	5,45	5,4325
04/02/2025	50.316	0,00%	5,405	5,375	5,455	5,4275
03/02/2025	96.992	-1,00%	5,31	5,2975	5,485	5,4275
31/01/2025	42.047	-0,95%	5,49	5,475	5,57	5,485
30/01/2025	58.871	2,40%	5,425	5,4075	5,545	5,5375
29/01/2025	39.982	-0,55%	5,475	5,39	5,49	5,4075
28/01/2025	49.502	2,21%	5,28	5,275	5,515	5,4375
27/01/2025	77.760	0,38%	5,29	5,29	5,35	5,32
24/01/2025	136.569	0,43%	5,31	5,25	5,36	5,30
23/01/2025	50.640	-0,24%	5,265	5,215	5,33	5,2775
22/01/2025	91.152	-1,21%	5,39	5,245	5,39	5,29
21/01/2025	87.687	-0,19%	5,365	5,355	5,455	5,355
20/01/2025	37.505	2,48%	5,215	5,215	5,375	5,375
17/01/2025	51.472	1,06%	5,2225	5,19	5,29	5,245
16/01/2025	65.764	-0,38%	5,165	5,12	5,21	5,19
15/01/2025	108.850	6,68%	4,957	4,884	5,21	5,21
14/01/2025	65.534	2,39%	4,80	4,77	4,952	4,884
13/01/2025	26.375	-0,52%	4,79	4,766	4,85	4,77
09/01/2025	139.255	0,45%	4,982	4,801	5,07	4,801
08/01/2025	64.740	-1,57%	5,055	4,972	5,10	5,02
07/01/2025	84.805	0,10%	5,055	5,04	5,15	5,10
06/01/2025	54.242	2,27%	5,003	4,982	5,125	5,095
03/01/2025	21.280	-0,46%	5,01	4,978	5,115	4,982
02/01/2025	89.462	4,69%	4,834	4,781	5,035	5,005
30/12/2024	43.982	-0,06%	4,748	4,748	4,814	4,781
27/12/2024	57.361	1,31%	4,722	4,721	4,81	4,784
26/12/2024	4.026	0,00%	4,724	4,654	4,724	4,722
23/12/2024	4.026	-1,33%	4,724	4,654	4,724	4,722
20/12/2024	53.816	-0,48%	4,714	4,658	4,76	4,737