(Login BolsaPT & Canal Forex) |
|
 DEUTSCHE BANK N - [Ticker: DBK.F] |     | | Última Trade | 14,227 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 23:58:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,274 (+1,964%) | Capitalização Bolsista | 0 | | Bid / Ask | 14,205 x 400.000 - 14,227 x 400.000 | EPS | 0,00 | | Abertura | 14,088 | PER | 0,00% | | Máximo | 14,227 | Pagamento Dividendo | | | Mínimo | 13,847 | Data Ex-Dividendo | | | Fecho Anterior | 13,953 | Yield | | | Volume | 88.089 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para DBK.F de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-07-07 | 00:00:00 | 57,70 | 58,65 | 57,50 | 58,50 | 53.800 | | 2003-07-08 | 00:00:00 | 58,50 | 58,88 | 56,90 | 57,50 | 43.200 | | 2003-07-09 | 00:00:00 | 57,40 | 57,65 | 56,45 | 57,05 | 27.400 | | 2003-07-10 | 00:00:00 | 56,80 | 56,80 | 56,15 | 56,25 | 27.100 | | 2003-07-11 | 00:00:00 | 56,00 | 57,49 | 55,90 | 57,49 | 25.000 | | 2003-07-14 | 00:00:00 | 57,88 | 58,75 | 57,70 | 58,35 | 56.500 | | 2003-07-15 | 00:00:00 | 58,00 | 59,50 | 58,00 | 58,75 | 81.500 | | 2003-07-16 | 00:00:00 | 58,60 | 59,58 | 58,30 | 58,65 | 104.300 | | 2003-07-17 | 00:00:00 | 58,50 | 58,80 | 57,20 | 57,40 | 29.600 | | 2003-07-18 | 00:00:00 | 57,40 | 58,00 | 57,03 | 57,60 | 23.300 | | 2003-07-21 | 00:00:00 | 58,20 | 58,20 | 56,60 | 56,85 | 32.500 | | 2003-07-22 | 00:00:00 | 56,85 | 57,50 | 56,35 | 57,15 | 27.300 | | 2003-07-23 | 00:00:00 | 57,65 | 57,95 | 56,80 | 56,80 | 25.600 | | 2003-07-24 | 00:00:00 | 57,40 | 58,00 | 56,50 | 57,45 | 26.900 | | 2003-07-25 | 00:00:00 | 57,00 | 57,50 | 56,40 | 57,10 | 18.800 | | 2003-07-28 | 00:00:00 | 58,15 | 59,10 | 58,00 | 58,55 | 46.700 | | 2003-07-29 | 00:00:00 | 58,95 | 59,93 | 58,20 | 59,10 | 52.900 | | 2003-07-30 | 00:00:00 | 58,80 | 59,55 | 58,55 | 58,95 | 33.200 | | 2003-07-31 | 00:00:00 | 57,90 | 58,20 | 56,50 | 57,40 | 101.200 | | 2003-08-01 | 00:00:00 | 57,00 | 57,00 | 54,27 | 54,95 | 186.600 | | 2003-08-04 | 00:00:00 | 55,30 | 55,55 | 53,75 | 54,40 | 123.600 | | 2003-08-05 | 00:00:00 | 55,25 | 55,35 | 54,30 | 55,18 | 73.200 | | 2003-08-06 | 00:00:00 | 54,10 | 54,35 | 52,45 | 53,35 | 104.200 | | 2003-08-07 | 00:00:00 | 53,68 | 54,00 | 52,60 | 52,95 | 61.900 | | 2003-08-08 | 00:00:00 | 53,10 | 53,80 | 52,15 | 52,65 | 62.500 | | 2003-08-11 | 00:00:00 | 53,35 | 53,95 | 52,80 | 53,30 | 32.300 | | 2003-08-12 | 00:00:00 | 53,60 | 54,79 | 53,60 | 54,25 | 37.900 | | 2003-08-13 | 00:00:00 | 54,99 | 55,40 | 53,95 | 54,05 | 36.500 | | 2003-08-14 | 00:00:00 | 54,70 | 55,30 | 54,25 | 55,15 | 46.100 | | 2003-08-15 | 00:00:00 | 55,00 | 55,50 | 54,55 | 54,75 | 22.500 | | 2003-08-18 | 00:00:00 | 55,25 | 55,35 | 54,20 | 55,15 | 38.600 | | 2003-08-19 | 00:00:00 | 55,60 | 55,70 | 54,30 | 54,60 | 46.400 | | 2003-08-20 | 00:00:00 | 54,75 | 54,75 | 52,95 | 54,10 | 49.500 | | 2003-08-21 | 00:00:00 | 53,85 | 54,85 | 53,70 | 54,10 | 45.300 | | 2003-08-22 | 00:00:00 | 53,90 | 54,30 | 53,03 | 53,30 | 33.200 | | 2003-08-25 | 00:00:00 | 53,00 | 53,20 | 52,40 | 52,75 | 50.800 | | 2003-08-26 | 00:00:00 | 53,00 | 53,90 | 52,05 | 52,20 | 45.700 | | 2003-08-27 | 00:00:00 | 52,80 | 52,90 | 52,40 | 52,80 | 25.100 | | 2003-08-28 | 00:00:00 | 52,75 | 54,10 | 52,45 | 53,15 | 32.900 | | 2003-08-29 | 00:00:00 | 53,50 | 53,70 | 51,95 | 52,60 | 47.500 | | 2003-09-01 | 00:00:00 | 53,10 | 53,85 | 52,80 | 53,50 | 35.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
