BiG | O banco que entende os seus valores.

Deutsche Pfandbriefbank AG (PBB)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 > >>
19/08/2026	721 700	-0,12%	3,424	3,368	3,45	3,44
18/08/2026	974 900	-2,71%	3,526	3,402	3,534	3,444
17/08/2026	901 300	-1,56%	3,618	3,454	3,62	3,54
14/08/2026	888 600	-0,72%	3,598	3,55	3,702	3,596
13/08/2026	804 600	5,91%	3,482	3,42	3,636	3,622
12/08/2026	911 100	-1,21%	3,504	3,414	3,604	3,42
11/08/2026	909 400	1,17%	3,442	3,44	3,586	3,462
10/08/2026	799 000	-0,23%	3,414	3,414	3,568	3,422
07/08/2026	878 500	2,45%	3,358	3,342	3,492	3,43
06/08/2026	824 100	0,78%	3,322	3,268	3,384	3,348
05/08/2026	909 300	-1,37%	3,39	3,236	3,436	3,322
04/08/2026	904 500	-0,53%	3,46	3,344	3,482	3,368
03/08/2026	916 200	-0,06%	3,41	3,366	3,484	3,386
31/07/2026	846 800	0,12%	3,412	3,366	3,438	3,388
30/07/2026	820 600	-0,47%	3,392	3,368	3,496	3,384
29/07/2026	803 500	-1,39%	3,43	3,382	3,55	3,40
28/07/2026	886 900	-1,88%	3,476	3,378	3,516	3,448
27/07/2026	728 200	2,27%	3,496	3,392	3,534	3,514
24/07/2026	865 000	1,66%	3,444	3,422	3,502	3,436
23/07/2026	938 800	-2,48%	3,482	3,378	3,50	3,38
22/07/2026	870 900	-0,40%	3,502	3,436	3,526	3,466
21/07/2026	801 900	-1,97%	3,556	3,44	3,556	3,48
20/07/2026	879 000	0,00%	3,546	3,492	3,578	3,55
17/07/2026	927 100	1,02%	3,502	3,496	3,64	3,55
16/07/2026	938 000	1,38%	3,522	3,498	3,598	3,514
15/07/2026	820 900	0,58%	3,446	3,428	3,562	3,466
14/07/2026	638 400	2,38%	3,358	3,358	3,474	3,446
13/07/2026	767 100	-0,41%	3,356	3,346	3,482	3,366
10/07/2026	829 300	1,75%	3,338	3,336	3,45	3,38
09/07/2026	892 800	0,24%	3,328	3,30	3,398	3,322
08/07/2026	784 400	-1,95%	3,38	3,248	3,384	3,314
07/07/2026	762 800	1,99%	3,364	3,294	3,412	3,38
06/07/2026	910 700	-3,21%	3,428	3,314	3,458	3,314
03/07/2026	870 500	4,14%	3,346	3,326	3,446	3,424
02/07/2026	926 000	-0,42%	3,318	3,288	3,40	3,288
01/07/2026	906 000	3,77%	3,182	3,182	3,378	3,302
30/06/2026	949 400	-0,50%	3,224	3,158	3,292	3,182
29/06/2026	998 000	-0,31%	3,23	3,182	3,282	3,198
26/06/2026	874 300	-0,37%	3,238	3,198	3,26	3,208
25/06/2026	923 500	0,50%	3,24	3,202	3,268	3,22
24/06/2026	994 000	-2,38%	3,306	3,204	3,326	3,204
23/06/2026	1 022 600	0,31%	3,264	3,258	3,388	3,282
22/06/2026	984 700	-5,43%	3,496	3,212	3,506	3,272
19/06/2026	876 500	-1,76%	3,518	3,436	3,568	3,46
18/06/2026	824 300	-0,56%	3,538	3,476	3,602	3,522
17/06/2026	724 200	-0,56%	3,588	3,53	3,592	3,542
16/06/2026	738 600	0,91%	3,518	3,512	3,588	3,562
15/06/2026	830 000	1,50%	3,54	3,514	3,692	3,53
12/06/2026	779 500	2,84%	3,39	3,39	3,51	3,478
11/06/2026	924 600	1,56%	3,326	3,30	3,408	3,382
10/06/2026	916 800	-0,18%	3,35	3,318	3,396	3,33
09/06/2026	826 000	0,48%	3,358	3,306	3,414	3,336
08/06/2026	642 600	1,84%	3,262	3,262	3,402	3,32
05/06/2026	834 300	-3,44%	3,382	3,26	3,394	3,26
04/06/2026	925 800	-2,54%	3,45	3,374	3,472	3,376
03/06/2026	788 200	-1,31%	3,496	3,402	3,538	3,464
02/06/2026	661 300	-2,39%	3,624	3,476	3,624	3,51
01/06/2026	853 200	-1,86%	3,706	3,562	3,744	3,596
29/05/2026	728 700	0,71%	3,69	3,646	3,786	3,664
28/05/2026	712 600	0,22%	3,624	3,604	3,748	3,638
27/05/2026	704 300	4,31%	3,484	3,48	3,744	3,63
26/05/2026	838 200	0,23%	3,478	3,478	3,64	3,48
25/05/2026	831 900	0,12%	3,512	3,448	3,546	3,472
22/05/2026	855 500	-3,51%	3,60	3,468	3,63	3,468
21/05/2026	799 000	3,81%	3,458	3,448	3,602	3,594
20/05/2026	838 300	4,78%	3,316	3,31	3,47	3,462
19/05/2026	876 700	-4,18%	3,42	3,304	3,498	3,304
18/05/2026	727 800	1,35%	3,456	3,384	3,484	3,448
15/05/2026	755 200	-4,33%	3,532	3,402	3,632	3,402
14/05/2026	814 000	0,68%	3,54	3,524	3,672	3,556
13/05/2026	666 300	11,84%	3,17	3,16	3,632	3,532
12/05/2026	817 400	-5,79%	3,338	3,144	3,374	3,158
11/05/2026	838 700	3,58%	3,256	3,254	3,486	3,352
08/05/2026	825 100	0,50%	3,26	3,218	3,326	3,236
07/05/2026	888 200	-0,92%	3,266	3,22	3,316	3,22
06/05/2026	885 200	0,62%	3,258	3,222	3,424	3,25
05/05/2026	853 200	-2,18%	3,318	3,226	3,358	3,23
04/05/2026	940 100	2,87%	3,24	3,234	3,406	3,302
30/04/2026	923 400	1,33%	3,162	3,122	3,236	3,21
29/04/2026	754 700	-2,04%	3,262	3,166	3,262	3,168
28/04/2026	894 200	3,79%	3,134	3,122	3,288	3,234
27/04/2026	845 100	-0,76%	3,162	3,108	3,172	3,116
24/04/2026	927 300	0,64%	3,162	3,104	3,188	3,14
23/04/2026	950 500	-2,68%	3,202	3,112	3,228	3,12
22/04/2026	715 400	-2,43%	3,312	3,20	3,352	3,206
21/04/2026	798 800	-1,44%	3,358	3,286	3,404	3,286
20/04/2026	901 300	0,00%	3,318	3,298	3,416	3,334
17/04/2026	481 900	-1,65%	3,424	3,334	3,498	3,334
16/04/2026	801 900	5,67%	3,246	3,24	3,43	3,39
15/04/2026	836 500	1,91%	3,156	3,154	3,256	3,208
14/04/2026	750 300	2,01%	3,098	3,098	3,232	3,148
13/04/2026	781 100	-1,78%	3,11	3,046	3,164	3,086
10/04/2026	800 400	1,03%	3,126	3,072	3,182	3,142
09/04/2026	851 800	0,58%	3,09	3,064	3,144	3,11
08/04/2026	838 300	4,11%	3,072	3,064	3,22	3,092
07/04/2026	927 000	0,07%	2,986	2,96	3,086	2,97
02/04/2026	945 300	-2,88%	3,042	2,924	3,076	2,968
01/04/2026	788 400	3,10%	2,992	2,978	3,108	3,056
31/03/2026	926 100	5,33%	2,858	2,84	2,988	2,964
30/03/2026	1 009 900	-2,76%	2,896	2,814	2,912	2,814