Deutsche Bank AG (DBAG34)

DBAG34
🏛️ Brasil →
190.19
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
10:00 195.94 195.94 195.94 195.94 0.0K
11:55 195.94 195.94 195.94 195.94 0.0K
12:00 195.94 195.94 195.94 195.94 0.0K
12:10 195.94 195.94 195.94 195.94 0.0K
13:35 195.94 195.94 195.94 195.94 0.0K
14:20 192.20 192.20 192.20 192.20 0.1K
15:35 192.20 192.20 192.20 192.20 0.0K
16:40 192.20 192.20 192.20 192.20 0.0K
16:45 192.20 192.20 192.20 192.20 0.0K
16:55 192.20 192.20 192.20 192.20 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-10-03 188.29 190.19 188.29 190.19 0.0M
2025-10-02 189.00 189.05 188.29 188.29 0.0M
2025-10-01 188.30 189.81 187.71 189.05 0.0M
2025-09-30 187.16 187.72 187.15 187.72 0.0M
2025-09-29 188.29 188.29 187.20 187.72 0.0M
2025-09-26 190.00 191.14 190.00 190.80 0.0M
2025-09-25 188.00 188.48 186.98 188.48 0.0M
2025-09-24 191.90 191.90 191.00 191.90 0.0M
2025-09-23 195.94 195.94 192.20 192.20 0.0M
2025-09-22 194.18 194.18 194.00 194.00 0.0M
2025-09-19 192.66 193.80 192.00 193.80 0.0M
2025-09-18 192.98 192.98 189.43 190.57 0.0M
2025-09-17 193.04 193.04 192.60 193.04 0.0M
2025-09-16 195.60 195.60 193.20 194.60 0.0M
2025-09-15 200.00 200.60 199.20 199.50 0.0M
2025-09-12 198.21 198.40 196.60 198.00 0.0M
2025-09-11 197.40 199.40 197.30 199.40 0.0M
2025-09-10 197.00 197.00 195.20 195.20 0.0M
2025-09-09 191.33 194.37 191.33 193.42 0.0M
2025-09-08 190.95 192.85 190.38 191.33 0.0M
2025-09-05 189.24 190.95 188.29 190.95 0.0M
2025-09-04 191.52 192.50 191.52 192.30 0.0M
2025-09-03 187.55 189.30 187.55 188.87 0.0M
2025-09-02 190.22 190.22 187.72 188.86 0.0M
2025-09-01 201.95 201.95 193.00 193.75 0.0M
2025-08-29 191.71 203.99 189.84 203.99 0.0M
2025-08-28 191.14 191.90 190.38 191.71 0.0M
2025-08-27 197.90 203.80 190.40 203.80 0.0M
2025-08-26 199.00 200.00 195.60 200.00 0.0M
2025-08-25 202.20 202.42 200.60 200.60 0.0M
2025-08-22 202.26 202.26 201.00 201.80 0.0M
2025-08-21 201.00 201.00 200.25 200.25 0.0M
2025-08-20 199.67 200.40 199.05 199.20 0.0M
2025-08-19 201.67 201.67 200.23 200.60 0.0M
2025-08-18 199.98 199.98 196.80 199.00 0.0M
2025-08-15 198.70 198.70 197.40 198.00 0.0M
2025-08-14 197.88 198.80 197.23 198.70 0.0M
2025-08-13 196.00 196.00 195.20 195.20 0.0M
2025-08-12 196.21 196.41 194.80 194.80 0.0M
2025-08-11 193.08 197.10 193.08 196.20 0.0M
2025-08-08 194.94 197.03 194.44 197.03 0.0M
2025-08-07 194.56 195.51 192.92 193.23 0.0M
2025-08-06 190.10 190.10 189.24 190.00 0.0M
2025-08-05 195.24 195.24 185.30 186.50 0.0M
2025-08-04 185.94 186.30 185.75 185.94 0.0M
2025-08-01 184.61 184.61 178.73 180.50 0.0M
2025-07-31 185.97 185.97 185.40 185.40 0.0M
2025-07-30 181.76 188.64 181.76 185.29 0.0M
2025-07-29 184.14 184.29 184.14 184.14 0.0M
2025-07-28 186.39 186.39 182.00 182.00 0.0M
2025-07-25 184.84 186.39 184.84 186.39 0.0M
2025-07-24 185.89 187.72 185.89 186.49 0.0M
2025-07-23 172.55 173.00 172.30 172.35 0.0M
2025-07-22 167.75 169.15 167.75 169.15 0.0M
2025-07-21 168.64 169.49 168.64 169.25 0.0M
2025-07-17 168.14 168.14 166.43 167.11 0.0M
2025-07-16 166.35 168.14 165.77 168.14 0.0M
2025-07-15 166.77 166.77 163.37 163.40 0.0M
2025-07-14 164.16 166.69 164.16 165.28 0.0M
2025-07-11 164.70 165.29 164.24 164.24 0.0M
2025-07-10 166.89 167.00 165.92 166.85 0.0M
2025-07-09 165.00 165.67 165.00 165.67 0.0M
2025-07-08 161.12 161.12 158.99 159.84 0.0M
2025-07-07 157.76 158.24 157.76 158.24 0.0M
2025-07-04 156.56 156.56 156.07 156.07 0.0M
2025-07-03 158.20 158.20 158.20 158.20 0.0M
2025-07-02 156.90 157.80 156.86 156.86 0.0M
2025-07-01 159.50 159.50 155.59 156.35 0.0M
2025-06-30 159.97 161.33 159.50 159.50 0.0M
2025-06-27 167.20 167.22 165.48 165.60 0.0M
2025-06-26 165.50 165.50 164.20 164.20 0.0M
2025-06-25 162.24 162.30 162.24 162.30 0.0M
2025-06-24 149.96 161.85 149.96 161.60 0.0M
2025-06-23 151.80 153.28 150.81 153.28 0.0M
2025-06-20 153.00 153.00 151.04 151.85 0.0M
2025-06-18 150.60 150.60 150.60 150.60 0.0M
2025-06-17 151.46 151.52 151.00 151.52 0.0M
2025-06-16 154.80 155.90 154.15 154.15 0.0M
2025-06-13 153.00 153.12 152.89 152.89 0.0M
2025-06-12 156.64 156.64 156.30 156.30 0.0M
2025-06-11 157.10 157.10 157.10 157.10 0.0M
2025-06-10 152.58 156.54 152.58 155.15 0.0M
2025-06-09 156.64 157.73 156.32 156.32 0.0M
2025-06-06 158.54 158.54 156.48 156.48 0.0M
2025-06-05 154.95 157.48 154.95 157.26 0.0M
2025-06-04 154.96 155.29 154.50 154.50 0.0M
2025-06-03 156.99 157.43 156.99 157.43 0.0M
2025-06-02 154.97 158.72 154.97 157.44 0.0M
2025-05-30 158.62 158.62 157.44 157.44 0.0M
2025-05-29 157.09 158.01 156.16 157.84 0.0M
2025-05-28 160.07 160.07 157.37 157.37 0.0M
2025-05-27 158.70 159.75 158.48 158.48 0.0M
2025-05-26 168.71 168.71 155.72 156.96 0.0M
2025-05-22 159.08 164.26 159.08 162.10 0.0M
2025-05-20 157.94 159.19 157.59 158.98 0.0M
2025-05-19 157.10 157.94 157.10 157.94 0.0M
2025-05-16 157.57 157.57 155.06 155.06 0.0M
2025-05-15 156.00 158.23 155.55 157.57 0.0M
2025-05-14 154.71 156.90 154.70 156.90 0.0M
2025-05-13 155.04 156.16 154.35 154.88 0.0M
2025-05-12 154.80 154.85 154.80 154.85 0.0M
2025-05-09 153.69 154.80 153.69 154.65 0.0M
2025-05-08 152.00 152.00 152.00 152.00 0.0M
2025-05-07 153.45 153.99 153.20 153.20 0.0M
2025-05-06 156.20 156.20 152.95 153.60 0.0M
2025-05-05 152.10 154.65 152.10 154.65 0.0M
2025-05-02 149.25 152.07 149.25 151.95 0.0M
2025-04-30 144.95 148.10 144.95 148.10 0.0M
2025-04-29 148.00 151.82 148.00 151.82 0.0M
2025-04-28 144.75 144.75 144.60 144.60 0.0M
2025-04-25 144.96 144.96 144.96 144.96 0.0M
2025-04-24 140.70 143.10 140.70 142.80 0.0M
2025-04-23 142.52 142.52 141.42 141.42 0.0M
2025-04-22 138.46 139.42 138.20 139.42 0.0M
2025-04-17 137.34 137.34 137.06 137.06 0.0M
2025-04-16 140.43 140.43 136.64 138.60 0.0M
2025-04-15 138.72 139.02 138.72 139.02 0.0M
2025-04-14 135.33 135.46 133.38 135.46 0.0M
2025-04-11 127.53 130.82 127.53 130.82 0.0M
2025-04-10 127.79 127.79 125.97 125.97 0.0M
2025-04-09 122.78 129.60 119.20 129.60 0.0M
2025-04-08 110.00 122.92 110.00 121.56 0.0M
2025-04-07 120.80 120.80 112.20 112.20 0.0M
2025-04-04 121.00 121.09 117.41 119.60 0.0M
2025-04-03 131.00 131.00 129.08 129.08 0.0M
2025-04-02 136.08 139.16 134.81 137.56 0.0M
2025-04-01 136.78 137.06 135.70 136.64 0.0M
2025-03-31 135.38 136.50 135.38 136.50 0.0M
2025-03-28 139.96 139.96 137.48 138.00 0.0M
2025-03-27 140.70 141.96 140.70 141.96 0.0M
2025-03-26 143.85 143.85 140.85 140.85 0.0M
2025-03-25 144.62 144.62 143.00 143.85 0.0M
2025-03-24 140.70 142.30 140.70 142.30 0.0M
2025-03-21 137.06 138.83 137.06 137.60 0.0M
2025-03-20 137.19 137.19 136.90 137.16 0.0M
2025-03-19 139.30 140.50 138.46 140.10 0.0M
2025-03-18 140.28 141.65 140.27 141.00 0.0M
2025-03-17 138.06 138.06 135.62 135.62 0.0M
2025-03-14 137.80 138.89 136.63 137.76 0.0M
2025-03-13 136.07 136.07 133.70 133.70 0.0M
2025-03-12 136.80 136.80 136.07 136.07 0.0M
2025-03-11 133.34 133.84 133.34 133.84 0.0M
2025-03-10 135.24 135.38 133.10 135.38 0.0M
2025-03-07 139.30 139.30 138.47 139.30 0.0M
2025-03-06 137.53 140.55 137.53 137.53 0.0M
2025-03-05 134.94 137.12 134.94 137.12 0.0M
2025-02-28 125.02 126.35 125.02 125.71 0.0M
2025-02-27 124.67 124.67 124.63 124.63 0.0M
2025-02-26 120.00 120.00 120.00 120.00 0.0M
2025-02-25 119.56 124.92 119.56 122.88 0.0M
2025-02-24 118.56 118.59 118.56 118.59 0.0M
2025-02-17 116.31 116.39 116.31 116.39 0.0M
2025-02-13 114.66 115.40 114.56 115.40 0.0M
2025-02-11 111.14 111.14 111.14 111.14 0.0M
2025-02-10 111.14 111.14 111.14 111.14 0.0M
2025-02-05 108.74 109.56 108.74 109.56 0.0M
2025-02-04 108.97 108.97 108.97 108.97 0.0M
2025-02-03 110.77 110.77 109.23 109.97 0.0M
2025-01-31 114.94 114.94 114.94 114.94 0.0M
2025-01-30 115.32 116.54 115.32 116.30 0.0M
2025-01-29 119.51 119.51 117.84 117.84 0.0M
2025-01-28 117.73 117.73 117.73 117.73 0.0M
2025-01-22 117.00 117.00 116.35 116.35 0.0M
2025-01-21 116.89 117.60 116.16 117.54 0.0M
2025-01-15 112.73 113.41 112.50 112.54 0.0M
2025-01-14 107.69 109.68 107.69 109.56 0.0M
2025-01-13 106.05 106.05 106.05 106.05 0.0M
2025-01-10 107.00 107.20 107.00 107.20 0.0M
2025-01-09 104.92 105.00 104.92 105.00 0.0M
2025-01-08 106.37 106.59 106.37 106.59 0.0M
2025-01-07 106.37 106.37 106.37 106.37 0.0M
2025-01-06 106.94 106.94 106.94 106.94 0.0M
2025-01-03 108.02 108.02 108.00 108.00 0.0M