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 >
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
20/08/2025	1.098.700	0,00%	5,535	5,48	5,665	5,555
19/08/2025	957.000	4,91%	5,275	5,265	5,635	5,555
18/08/2025	1.278.000	-2,22%	5,405	5,225	5,41	5,295
15/08/2025	1.234.100	-0,46%	5,465	5,385	5,505	5,415
14/08/2025	817.200	4,51%	5,25	5,245	5,57	5,44
13/08/2025	1.321.600	-1,79%	5,115	4,826	5,235	5,205
12/08/2025	1.302.100	-0,93%	5,36	5,30	5,415	5,30
11/08/2025	1.261.000	-1,29%	5,435	5,335	5,455	5,35
08/08/2025	6.898.300	2,17%	5,31	5,31	5,445	5,42
07/08/2025	6.566.900	1,43%	5,245	5,245	5,385	5,305
06/08/2025	5.839.000	0,58%	5,21	5,21	5,315	5,23
05/08/2025	5.728.900	-0,57%	5,23	5,175	5,29	5,20
04/08/2025	5.568.200	-0,38%	5,26	5,215	5,335	5,23
01/08/2025	6.163.000	-3,31%	5,445	5,25	5,445	5,25
31/07/2025	5.731.200	-0,73%	5,47	5,42	5,50	5,43
30/07/2025	5.558.400	0,37%	5,485	5,45	5,54	5,47
29/07/2025	5.818.700	-0,64%	5,50	5,45	5,565	5,45
28/07/2025	5.359.200	-0,27%	5,52	5,465	5,62	5,485
25/07/2025	5.231.840	0,36%	5,48	5,39	5,52	5,50
24/07/2025	6.157.100	-1,53%	5,51	5,48	5,625	5,48
23/07/2025	5.417.000	2,02%	5,485	5,485	5,61	5,565
22/07/2025	6.392.200	0,65%	5,39	5,39	5,495	5,455
21/07/2025	6.222.700	0,65%	5,385	5,385	5,49	5,42
18/07/2025	2.970.600	1,89%	5,28	5,27	5,49	5,385
17/07/2025	1.267.100	2,32%	5,175	5,175	5,29	5,285
16/07/2025	1.204.600	-0,19%	5,18	5,14	5,245	5,165