(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-27 | 00:00:00 | 55,60 | 56,20 | 55,25 | 55,85 | 26.500 | | 2003-10-28 | 00:00:00 | 56,30 | 57,15 | 56,30 | 56,75 | 31.900 | | 2003-10-29 | 00:00:00 | 57,30 | 58,00 | 57,20 | 57,75 | 74.500 | | 2003-10-30 | 00:00:00 | 56,65 | 57,50 | 56,00 | 57,20 | 59.500 | | 2003-10-31 | 00:00:00 | 57,15 | 57,15 | 55,90 | 56,40 | 49.100 | | 2003-11-03 | 00:00:00 | 56,60 | 57,98 | 56,60 | 57,89 | 75.200 | | 2003-11-04 | 00:00:00 | 57,50 | 58,33 | 57,40 | 57,90 | 66.600 | | 2003-11-05 | 00:00:00 | 57,80 | 58,00 | 57,02 | 57,66 | 51.600 | | 2003-11-06 | 00:00:00 | 57,60 | 57,80 | 56,55 | 57,64 | 34.400 | | 2003-11-07 | 00:00:00 | 57,70 | 58,35 | 57,40 | 57,70 | 61.900 | | 2003-11-10 | 00:00:00 | 57,00 | 57,65 | 56,95 | 57,05 | 36.700 | | 2003-11-11 | 00:00:00 | 57,00 | 57,20 | 56,40 | 57,20 | 35.900 | | 2003-11-12 | 00:00:00 | 56,21 | 57,20 | 55,90 | 57,20 | 46.200 | | 2003-11-13 | 00:00:00 | 57,50 | 57,70 | 56,30 | 56,55 | 31.500 | | 2003-11-14 | 00:00:00 | 56,53 | 57,45 | 56,45 | 57,40 | 22.900 | | 2003-11-17 | 00:00:00 | 56,30 | 56,40 | 55,10 | 55,50 | 54.100 | | 2003-11-18 | 00:00:00 | 56,00 | 56,00 | 54,25 | 54,88 | 53.000 | | 2003-11-19 | 00:00:00 | 54,20 | 55,55 | 54,07 | 55,44 | 31.500 | | 2003-11-20 | 00:00:00 | 55,60 | 55,60 | 53,85 | 55,14 | 87.300 | | 2003-11-21 | 00:00:00 | 54,65 | 55,20 | 54,30 | 54,49 | 31.800 | | 2003-11-24 | 00:00:00 | 54,60 | 56,32 | 54,55 | 55,95 | 38.300 | | 2003-11-25 | 00:00:00 | 56,40 | 57,15 | 56,20 | 56,65 | 46.700 | | 2003-11-26 | 00:00:00 | 57,00 | 58,50 | 57,00 | 57,30 | 89.400 | | 2003-11-27 | 00:00:00 | 57,70 | 58,05 | 57,25 | 57,60 | 35.600 | | 2003-11-28 | 00:00:00 | 57,70 | 58,40 | 57,15 | 58,15 | 44.200 | | 2003-12-01 | 00:00:00 | 58,55 | 59,77 | 58,55 | 59,58 | 97.300 | | 2003-12-02 | 00:00:00 | 59,55 | 60,35 | 59,15 | 59,80 | 167.200 | | 2003-12-03 | 00:00:00 | 59,85 | 63,36 | 59,65 | 63,10 | 224.500 | | 2003-12-04 | 00:00:00 | 62,50 | 63,70 | 62,25 | 62,70 | 140.400 | | 2003-12-05 | 00:00:00 | 63,00 | 63,70 | 61,70 | 62,10 | 104.400 | | 2003-12-08 | 00:00:00 | 61,60 | 62,15 | 61,45 | 62,05 | 53.800 | | 2003-12-09 | 00:00:00 | 62,85 | 63,33 | 62,30 | 62,50 | 52.300 | | 2003-12-10 | 00:00:00 | 62,05 | 62,65 | 61,50 | 62,35 | 67.400 | | 2003-12-11 | 00:00:00 | 62,30 | 62,75 | 62,15 | 62,55 | 120.300 | | 2003-12-12 | 00:00:00 | 63,00 | 64,35 | 63,00 | 63,60 | 95.600 | | 2003-12-15 | 00:00:00 | 64,45 | 64,70 | 62,72 | 63,10 | 105.900 | | 2003-12-16 | 00:00:00 | 62,80 | 63,10 | 62,40 | 63,05 | 48.000 | | 2003-12-17 | 00:00:00 | 62,90 | 62,95 | 61,65 | 61,75 | 41.300 | | 2003-12-18 | 00:00:00 | 61,60 | 62,70 | 61,40 | 62,50 | 38.800 | | 2003-12-19 | 00:00:00 | 62,75 | 63,18 | 62,52 | 62,52 | 43.800 | | 2003-12-22 | 00:00:00 | 62,50 | 63,75 | 62,35 | 62,95 | 56.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
