(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-30 | 00:00:00 | 47,55 | 47,75 | 45,60 | 46,60 | 103.200 | | 2002-10-01 | 00:00:00 | 46,25 | 47,30 | 45,20 | 46,65 | 63.100 | | 2002-10-02 | 00:00:00 | 48,50 | 49,75 | 46,55 | 49,00 | 59.200 | | 2002-10-03 | 00:00:00 | 46,90 | 47,75 | 45,50 | 45,80 | 15.600 | | 2002-10-04 | 00:00:00 | 44,50 | 44,65 | 41,45 | 42,30 | 170.600 | | 2002-10-07 | 00:00:00 | 40,50 | 41,10 | 39,20 | 40,00 | 193.700 | | 2002-10-08 | 00:00:00 | 39,80 | 40,10 | 36,20 | 37,00 | 199.100 | | 2002-10-09 | 00:00:00 | 37,95 | 37,95 | 35,60 | 37,10 | 152.000 | | 2002-10-10 | 00:00:00 | 36,70 | 39,98 | 36,40 | 39,90 | 137.100 | | 2002-10-11 | 00:00:00 | 40,50 | 43,70 | 40,00 | 43,00 | 123.300 | | 2002-10-14 | 00:00:00 | 43,00 | 43,35 | 41,10 | 42,30 | 105.300 | | 2002-10-15 | 00:00:00 | 42,50 | 46,20 | 42,45 | 45,40 | 105.600 | | 2002-10-16 | 00:00:00 | 44,85 | 47,98 | 44,30 | 44,45 | 115.200 | | 2002-10-17 | 00:00:00 | 45,65 | 47,40 | 45,20 | 46,30 | 90.600 | | 2002-10-18 | 00:00:00 | 48,15 | 48,15 | 45,05 | 46,10 | 74.800 | | 2002-10-21 | 00:00:00 | 45,75 | 48,30 | 44,35 | 48,00 | 57.200 | | 2002-10-22 | 00:00:00 | 47,60 | 48,30 | 46,50 | 47,00 | 67.700 | | 2002-10-23 | 00:00:00 | 46,90 | 47,65 | 42,15 | 42,80 | 112.000 | | 2002-10-24 | 00:00:00 | 43,90 | 44,78 | 42,65 | 44,20 | 51.900 | | 2002-10-25 | 00:00:00 | 43,00 | 43,60 | 41,60 | 43,35 | 58.400 | | 2002-10-28 | 00:00:00 | 44,60 | 45,48 | 43,52 | 43,90 | 56.800 | | 2002-10-29 | 00:00:00 | 43,30 | 43,45 | 40,52 | 41,45 | 78.800 | | 2002-10-30 | 00:00:00 | 42,10 | 44,30 | 40,30 | 43,50 | 64.800 | | 2002-10-31 | 00:00:00 | 41,45 | 44,90 | 41,00 | 43,75 | 72.700 | | 2002-11-01 | 00:00:00 | 43,80 | 43,95 | 42,30 | 43,80 | 22.600 | | 2002-11-04 | 00:00:00 | 45,00 | 47,80 | 45,00 | 47,30 | 116.800 | | 2002-11-05 | 00:00:00 | 47,15 | 50,40 | 46,80 | 49,25 | 113.300 | | 2002-11-06 | 00:00:00 | 50,80 | 51,35 | 48,10 | 49,05 | 105.300 | | 2002-11-07 | 00:00:00 | 49,15 | 49,90 | 46,30 | 46,70 | 91.500 | | 2002-11-08 | 00:00:00 | 46,20 | 47,20 | 44,80 | 45,15 | 75.200 | | 2002-11-11 | 00:00:00 | 44,55 | 45,40 | 43,65 | 44,90 | 56.100 | | 2002-11-12 | 00:00:00 | 44,70 | 46,85 | 44,50 | 46,70 | 56.000 | | 2002-11-13 | 00:00:00 | 45,75 | 46,90 | 44,65 | 46,55 | 39.400 | | 2002-11-14 | 00:00:00 | 45,80 | 49,24 | 45,80 | 49,10 | 55.900 | | 2002-11-15 | 00:00:00 | 49,50 | 49,94 | 48,60 | 48,90 | 75.300 | | 2002-11-18 | 00:00:00 | 49,20 | 49,95 | 48,90 | 49,10 | 62.900 | | 2002-11-19 | 00:00:00 | 48,45 | 49,30 | 48,30 | 49,30 | 40.300 | | 2002-11-20 | 00:00:00 | 49,20 | 49,50 | 47,35 | 49,30 | 42.400 | | 2002-11-21 | 00:00:00 | 49,90 | 51,10 | 49,90 | 50,30 | 88.900 | | 2002-11-22 | 00:00:00 | 50,75 | 51,75 | 50,40 | 51,00 | 43.100 | | 2002-11-25 | 00:00:00 | 51,35 | 51,70 | 50,20 | 50,50 | 53.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
