Deutsche Pfandbriefbank AG (PBB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,09%	5,765	5,675	5,7975	5,72
17/05/2024	35.888	0,09%	5,765	5,675	5,7975	5,72
16/05/2024	73.509	0,35%	5,705	5,65	5,77	5,745
15/05/2024	53.316	0,97%	5,835	5,555	5,90	5,725
14/05/2024	77.879	8,73%	5,2175	5,2175	5,695	5,67
13/05/2024	42.652	2,66%	5,0775	5,0775	5,255	5,215
10/05/2024	100.124	3,74%	5,10	5,005	5,16	5,08
09/05/2024	45.068	-0,02%	4,828	4,823	4,90	4,897
08/05/2024	15.636	-0,16%	4,916	4,874	4,942	4,898
07/05/2024	58.974	2,04%	4,886	4,886	5,035	4,906
06/05/2024	27.364	2,10%	4,737	4,712	4,872	4,808
03/05/2024	118.647	0,75%	4,742	4,684	4,776	4,709
02/05/2024	200.566	3,98%	4,527	4,514	4,732	4,674
01/05/2024	0	-2,07%	4,571	4,486	4,652	4,495
30/04/2024	46.365	-2,07%	4,571	4,486	4,652	4,495
29/04/2024	8.499	-1,08%	4,592	4,548	4,634	4,59
26/04/2024	28.028	3,25%	4,64	4,564	4,678	4,64
25/04/2024	26.540	-1,88%	4,582	4,494	4,665	4,494
24/04/2024	16.143	-2,72%	4,706	4,58	4,73	4,58
23/04/2024	33.568	2,66%	4,645	4,562	4,719	4,708
22/04/2024	7.901	0,00%	4,65	4,507	4,65	4,586
19/04/2024	12.129	0,92%	4,49	4,449	4,586	4,586
18/04/2024	43.124	0,98%	4,506	4,438	4,544	4,544
17/04/2024	42.926	-0,66%	4,51	4,486	4,539	4,50
16/04/2024	71.529	-6,02%	4,65	4,499	4,662	4,53
15/04/2024	19.707	-2,59%	4,871	4,804	4,893	4,82
12/04/2024	11.381	-1,43%	5,05	4,898	5,055	4,948
11/04/2024	41.332	-0,40%	5,0325	4,872	5,0325	5,02
10/04/2024	60.337	1,55%	5,085	5,005	5,125	5,04
09/04/2024	59.406	1,95%	4,854	4,854	5,0225	4,963
08/04/2024	25.485	3,62%	4,748	4,72	4,87	4,868
05/04/2024	31.795	-4,20%	4,81	4,688	4,84	4,698
04/04/2024	19.112	1,74%	4,77	4,732	4,917	4,904
03/04/2024	28.752	2,51%	4,804	4,70	4,822	4,82
02/04/2024	68.963	-4,66%	4,948	4,643	4,951	4,702
01/04/2024	0	-0,32%	4,9925	4,85	4,9925	4,932
28/03/2024	25.425	-0,32%	4,9925	4,85	4,9925	4,932
27/03/2024	25.219	5,46%	4,702	4,664	4,965	4,948
26/03/2024	36.754	3,81%	4,552	4,515	4,714	4,692
25/03/2024	51.736	2,54%	4,356	4,356	4,586	4,52
22/03/2024	41.785	2,56%	4,298	4,298	4,49	4,408
21/03/2024	19.774	2,73%	4,288	4,226	4,34	4,298
20/03/2024	37.100	0,38%	4,138	4,036	4,201	4,184
19/03/2024	22.115	-5,14%	4,33	4,168	4,35	4,168
18/03/2024	118.341	-1,17%	4,524	4,296	4,524	4,394
15/03/2024	60.050	0,77%	4,428	4,385	4,456	4,446
14/03/2024	102.446	-0,45%	4,488	4,368	4,488	4,412
13/03/2024	10.559	0,27%	4,446	4,432	4,518	4,422
12/03/2024	22.665	2,89%	4,302	4,302	4,459	4,41
11/03/2024	73.642	-3,94%	4,339	4,157	4,352	4,286
08/03/2024	256.277	-2,53%	4,462	4,334	4,482	4,462
07/03/2024	468.318	10,85%	4,30	4,033	4,706	4,578
06/03/2024	227.946	8,74%	3,848	3,848	4,194	4,13
05/03/2024	33.046	0,21%	3,78	3,78	3,852	3,798
04/03/2024	54.686	-0,84%	3,806	3,74	3,816	3,79
01/03/2024	60.477	-0,05%	3,826	3,786	3,858	3,822
29/02/2024	107.266	2,06%	3,788	3,751	3,852	3,824
28/02/2024	38.225	-1,40%	3,782	3,706	3,786	3,747
27/02/2024	117.453	1,01%	3,733	3,722	3,82	3,80
26/02/2024	66.658	-1,78%	3,908	3,724	3,908	3,762
23/02/2024	60.350	1,54%	3,79	3,74	3,906	3,83
22/02/2024	89.704	0,05%	3,766	3,726	3,85	3,772
21/02/2024	72.798	0,16%	3,80	3,674	3,80	3,77
20/02/2024	91.021	-0,37%	3,75	3,682	3,802	3,764
19/02/2024	57.394	-0,37%	3,788	3,686	3,844	3,778
16/02/2024	400.881	-1,81%	3,818	3,672	3,917	3,792
15/02/2024	283.063	-11,50%	4,31	3,848	4,334	3,862
14/02/2024	123.533	-4,21%	4,546	4,332	4,546	4,364
13/02/2024	111.193	-1,74%	4,612	4,524	4,628	4,52
12/02/2024	81.894	1,79%	4,524	4,47	4,69	4,60
09/02/2024	191.639	-2,31%	4,632	4,454	4,65	4,519
08/02/2024	356.138	-0,60%	4,60	4,46	4,708	4,632
07/02/2024	838.928	-6,12%	4,974	4,616	5,02	4,66
06/02/2024	206.974	-6,07%	5,19	4,922	5,24	4,964
05/02/2024	128.687	-2,94%	5,515	5,275	5,57	5,285
02/02/2024	62.191	-0,73%	5,5525	5,445	5,585	5,445
01/02/2024	42.101	-2,32%	5,58	5,475	5,58	5,485
31/01/2024	69.074	-0,88%	5,68	5,595	5,69	5,615
30/01/2024	44.096	-0,18%	5,675	5,645	5,7025	5,665
29/01/2024	79.824	0,44%	5,62	5,57	5,685	5,69
26/01/2024	58.765	0,13%	5,625	5,565	5,665	5,665
25/01/2024	41.028	-1,35%	5,715	5,64	5,7275	5,6575
24/01/2024	78.344	-2,38%	5,905	5,71	5,94	5,735
23/01/2024	106.990	2,35%	5,845	5,805	5,91	5,875
22/01/2024	65.272	3,05%	5,655	5,655	5,75	5,74
19/01/2024	176.504	-0,45%	5,62	5,53	5,62	5,56
18/01/2024	222.161	0,81%	5,505	5,50	5,62	5,585
17/01/2024	97.821	-1,51%	5,60	5,47	5,60	5,54
16/01/2024	138.639	-2,34%	5,71	5,615	5,75	5,625
15/01/2024	22.631	-2,00%	5,88	5,755	5,88	5,76
12/01/2024	49.387	-0,26%	5,96	5,87	5,98	5,865
11/01/2024	51.930	-2,49%	6,005	5,88	6,04	5,88
10/01/2024	31.143	-2,04%	6,095	6,005	6,125	6,01
09/01/2024	43.252	-0,24%	6,155	6,04	6,19	6,135
08/01/2024	36.168	3,06%	6,03	5,92	6,16	6,15
05/01/2024	285.996	-1,61%	6,035	5,9225	6,06	5,9675
04/01/2024	92.730	0,33%	6,075	6,035	6,16	6,085
03/01/2024	135.275	-0,57%	6,16	6,055	6,16	6,06
02/01/2024	73.830	-1,46%	6,20	6,055	6,24	6,095
29/12/2023	28.617	0,32%	6,165	6,145	6,20	6,185