(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-03-21 | 00:00:00 | 96,80 | 97,92 | 96,60 | 97,65 | 28.600 | | 2007-03-22 | 00:00:00 | 99,95 | 100,58 | 99,46 | 100,15 | 60.700 | | 2007-03-23 | 00:00:00 | 100,40 | 101,00 | 99,35 | 100,64 | 34.300 | | 2007-03-26 | 00:00:00 | 100,55 | 100,79 | 98,31 | 99,45 | 44.000 | | 2007-03-27 | 00:00:00 | 99,99 | 99,99 | 98,60 | 99,15 | 37.000 | | 2007-03-28 | 00:00:00 | 98,40 | 99,08 | 97,60 | 98,80 | 28.200 | | 2007-03-29 | 00:00:00 | 98,85 | 100,40 | 98,85 | 99,70 | 28.400 | | 2007-03-30 | 00:00:00 | 101,40 | 101,66 | 100,45 | 100,70 | 33.600 | | 2007-04-02 | 00:00:00 | 100,20 | 100,68 | 99,58 | 100,19 | 28.600 | | 2007-04-03 | 00:00:00 | 100,60 | 102,15 | 100,00 | 102,05 | 38.800 | | 2007-04-04 | 00:00:00 | 102,50 | 102,80 | 101,65 | 102,70 | 33.600 | | 2007-04-05 | 00:00:00 | 102,30 | 102,80 | 101,70 | 102,63 | 26.600 | | 2007-04-10 | 00:00:00 | 102,68 | 104,06 | 101,62 | 103,65 | 36.100 | | 2007-04-11 | 00:00:00 | 103,70 | 104,83 | 103,22 | 103,81 | 33.000 | | 2007-04-12 | 00:00:00 | 103,30 | 104,35 | 102,93 | 104,35 | 29.100 | | 2007-04-13 | 00:00:00 | 104,64 | 104,96 | 104,03 | 104,90 | 19.000 | | 2007-04-16 | 00:00:00 | 105,15 | 108,96 | 105,15 | 108,25 | 99.400 | | 2007-04-17 | 00:00:00 | 108,02 | 109,46 | 107,87 | 108,61 | 86.100 | | 2007-04-18 | 00:00:00 | 108,45 | 109,86 | 108,05 | 108,73 | 52.100 | | 2007-04-19 | 00:00:00 | 107,57 | 108,56 | 107,45 | 108,35 | 41.500 | | 2007-04-20 | 00:00:00 | 108,90 | 114,45 | 108,45 | 112,06 | 125.800 | | 2007-04-23 | 00:00:00 | 113,26 | 114,70 | 112,68 | 113,00 | 67.500 | | 2007-04-24 | 00:00:00 | 112,50 | 113,28 | 111,12 | 112,56 | 40.700 | | 2007-04-26 | 00:00:00 | 114,50 | 114,90 | 113,39 | 113,89 | 50.600 | | 2007-04-27 | 00:00:00 | 113,65 | 113,75 | 112,39 | 113,00 | 31.500 | | 2007-04-30 | 00:00:00 | 112,00 | 113,45 | 111,50 | 113,40 | 35.500 | | 2007-05-02 | 00:00:00 | 113,42 | 113,42 | 111,84 | 113,22 | 27.500 | | 2007-05-03 | 00:00:00 | 112,90 | 113,90 | 112,50 | 113,70 | 35.000 | | 2007-05-04 | 00:00:00 | 113,60 | 114,75 | 113,30 | 114,38 | 33.000 | | 2007-05-07 | 00:00:00 | 114,99 | 116,59 | 114,71 | 116,57 | 93.800 | | 2007-05-08 | 00:00:00 | 115,20 | 116,11 | 115,09 | 115,80 | 66.300 | | 2007-05-09 | 00:00:00 | 116,13 | 117,20 | 115,80 | 116,30 | 49.000 | | 2007-05-10 | 00:00:00 | 116,00 | 117,31 | 115,00 | 115,17 | 60.800 | | 2007-05-11 | 00:00:00 | 114,50 | 118,08 | 113,20 | 117,57 | 76.200 | | 2007-05-14 | 00:00:00 | 117,95 | 118,50 | 116,30 | 116,68 | 54.600 | | 2007-05-15 | 00:00:00 | 115,80 | 116,90 | 114,90 | 116,70 | 49.100 | | 2007-05-16 | 00:00:00 | 116,55 | 116,55 | 114,95 | 115,70 | 32.100 | | 2007-05-17 | 00:00:00 | 116,10 | 116,37 | 115,00 | 115,35 | 10.600 | | 2007-05-18 | 00:00:00 | 114,80 | 117,00 | 114,70 | 116,78 | 52.600 | | 2007-05-21 | 00:00:00 | 116,47 | 117,25 | 116,30 | 116,68 | 65.300 | | 2007-05-22 | 00:00:00 | 116,77 | 116,98 | 116,20 | 116,81 | 72.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
