(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 2024-04-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-08-03 | 00:00:00 | 32,05 | 32,28 | 31,55 | 31,71 | 48.900 | | 2015-08-04 | 00:00:00 | 31,77 | 31,86 | 31,05 | 31,11 | 50.100 | | 2015-08-05 | 00:00:00 | 31,17 | 31,45 | 31,17 | 31,19 | 10.800 | | 2015-08-11 | 00:00:00 | 30,78 | 30,84 | 30,14 | 30,15 | 19.500 | | 2015-08-12 | 00:00:00 | 30,00 | 30,00 | 28,90 | 29,30 | 99.400 | | 2015-08-17 | 00:00:00 | 29,14 | 29,42 | 28,50 | 28,92 | 28.000 | | 2015-08-18 | 00:00:00 | 28,97 | 28,97 | 28,69 | 28,82 | 7.600 | | 2015-08-19 | 00:00:00 | 28,64 | 28,85 | 28,22 | 28,36 | 23.600 | | 2015-08-24 | 00:00:00 | 25,50 | 25,80 | 23,85 | 25,04 | 165.000 | | 2015-08-27 | 00:00:00 | 26,50 | 26,84 | 26,29 | 26,65 | 61.900 | | 2015-08-28 | 00:00:00 | 26,50 | 26,69 | 26,20 | 26,31 | 32.300 | | 2015-09-03 | 00:00:00 | 25,90 | 26,73 | 25,79 | 26,42 | 19.000 | | 2015-09-04 | 00:00:00 | 26,04 | 26,20 | 25,29 | 25,35 | 32.800 | | 2015-09-07 | 00:00:00 | 25,75 | 25,76 | 25,46 | 25,58 | 17.900 | | 2015-09-08 | 00:00:00 | 25,62 | 26,51 | 25,55 | 26,19 | 34.700 | | 2015-09-09 | 00:00:00 | 26,85 | 26,95 | 26,10 | 26,10 | 68.800 | | 2015-09-10 | 00:00:00 | 26,07 | 26,32 | 25,75 | 26,00 | 42.100 | | 2015-09-11 | 00:00:00 | 25,90 | 26,00 | 25,56 | 25,77 | 10.400 | | 2015-09-15 | 00:00:00 | 25,85 | 26,34 | 25,65 | 26,30 | 17.000 | | 2015-09-16 | 00:00:00 | 26,42 | 26,42 | 25,90 | 26,08 | 23.900 | | 2015-09-17 | 00:00:00 | 26,31 | 26,51 | 26,12 | 26,25 | 22.300 | | 2015-09-18 | 00:00:00 | 26,34 | 26,34 | 24,98 | 25,15 | 73.000 | | 2015-09-24 | 00:00:00 | 24,46 | 24,66 | 24,01 | 24,20 | 50.000 | | 2015-09-25 | 00:00:00 | 24,49 | 24,81 | 24,45 | 24,72 | 26.200 | | 2015-09-28 | 00:00:00 | 24,54 | 24,60 | 23,41 | 23,52 | 69.000 | | 2015-09-29 | 00:00:00 | 23,50 | 23,66 | 22,99 | 23,48 | 62.600 | | 2015-09-30 | 00:00:00 | 23,95 | 24,29 | 23,90 | 24,04 | 20.800 | | 2015-10-05 | 00:00:00 | 24,54 | 25,22 | 24,43 | 25,18 | 37.600 | | 2015-10-13 | 00:00:00 | 25,52 | 25,56 | 25,03 | 25,53 | 28.600 | | 2015-10-14 | 00:00:00 | 25,39 | 25,67 | 25,18 | 25,28 | 7.900 | | 2015-10-19 | 00:00:00 | 26,60 | 27,02 | 26,33 | 26,66 | 99.400 | | 2015-10-20 | 00:00:00 | 26,88 | 27,06 | 26,33 | 26,52 | 31.900 | | 2015-10-21 | 00:00:00 | 26,62 | 26,70 | 26,16 | 26,40 | 20.800 | | 2015-10-26 | 00:00:00 | 27,52 | 27,59 | 27,09 | 27,34 | 46.100 | | 2015-10-29 | 00:00:00 | 27,02 | 27,86 | 25,25 | 25,48 | 185.400 | | 2015-10-30 | 00:00:00 | 25,50 | 25,55 | 24,95 | 25,40 | 76.200 | | 2015-11-03 | 00:00:00 | 25,93 | 26,07 | 25,67 | 25,85 | 19.600 | | 2015-11-04 | 00:00:00 | 25,81 | 26,00 | 25,40 | 25,56 | 30.800 | | 2015-11-05 | 00:00:00 | 25,52 | 25,72 | 25,18 | 25,31 | 9.100 | | 2015-11-06 | 00:00:00 | 25,41 | 25,80 | 25,24 | 25,73 | 21.800 | | 2015-11-09 | 00:00:00 | 25,72 | 25,88 | 25,28 | 25,32 | 14.400 | | | << < 81 82 83 84 85 86 87 > >> |
|
