Dell Technologies Inc (DELL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20-05-2024 |
0 |
2,26%
|
150,90
|
145,88
|
150,33
|
149,60
|
| 17-05-2024 |
6.182.883 |
2,26%
|
150,90
|
145,88
|
150,33
|
149,60
|
| 16-05-2024 |
5.298.499 |
-1,92%
|
150,90
|
143,51
|
150,795
|
146,30
|
| 15-05-2024 |
10.194.497 |
11,21%
|
139,91
|
138,66
|
150,265
|
149,16
|
| 14-05-2024 |
2.141.902 |
2,51%
|
130,37
|
128,81
|
134,69
|
134,30
|
| 13-05-2024 |
1.894.150 |
-0,93%
|
133,40
|
130,76
|
134,895
|
131,53
|
| 10-05-2024 |
2.689.676 |
0,83%
|
134,13
|
131,42
|
134,55
|
132,77
|
| 09-05-2024 |
3.634.799 |
0,05%
|
131,295
|
129,27
|
132,41
|
131,68
|
| 08-05-2024 |
2.764.865 |
3,18%
|
127,29
|
126,20
|
131,88
|
131,61
|
| 07-05-2024 |
1.754.762 |
-1,49%
|
125,00
|
126,26
|
129,67
|
127,40
|
| 06-05-2024 |
2.810.104 |
3,38%
|
125,00
|
124,2511
|
129,3915
|
129,33
|
| 03-05-2024 |
2.148.950 |
1,39%
|
121,54
|
124,71
|
127,5899
|
125,10
|
| 02-05-2024 |
2.284.289 |
3,92%
|
121,54
|
118,363
|
123,91
|
123,435
|
| 01-05-2024 |
3.917.861 |
-4,70%
|
118,25
|
117,43
|
124,16
|
118,78
|
| 30-04-2024 |
2.151.232 |
-2,40%
|
118,25
|
123,8401
|
126,9875
|
124,64
|
| 29-04-2024 |
2.253.709 |
2,11%
|
118,25
|
123,2701
|
127,72
|
127,70
|
| 26-04-2024 |
2.652.660 |
0,11%
|
118,25
|
123,04
|
126,55
|
125,045
|
| 25-04-2024 |
3.609.517 |
3,90%
|
118,25
|
117,00
|
125,28
|
124,885
|
| 24-04-2024 |
3.185.259 |
-0,36%
|
126,01
|
119,31
|
126,01
|
120,20
|
| 23-04-2024 |
2.978.736 |
4,41%
|
116,46
|
115,75
|
121,0793
|
120,63
|
| 22-04-2024 |
3.098.260 |
0,97%
|
115,42
|
114,25
|
118,34
|
115,54
|
| 19-04-2024 |
4.991.169 |
-2,96%
|
116,26
|
114,30
|
119,10
|
114,87
|
| 18-04-2024 |
2.748.309 |
-1,05%
|
116,66
|
115,51
|
119,65
|
118,37
|
| 17-04-2024 |
2.776.717 |
-1,22%
|
116,66
|
118,33
|
123,67
|
119,60
|
| 16-04-2024 |
4.203.207 |
2,78%
|
116,66
|
115,68
|
121,73
|
121,08
|
| 15-04-2024 |
3.700.150 |
0,04%
|
122,00
|
117,27
|
122,47
|
117,81
|
| 12-04-2024 |
4.030.888 |
-5,06%
|
122,00
|
117,63
|
122,345
|
117,77
|
| 11-04-2024 |
3.149.519 |
0,54%
|
122,00
|
123,14
|
125,76
|
124,04
|
| 10-04-2024 |
3.468.752 |
-0,29%
|
122,00
|
121,10
|
126,0299
|
123,37
|
| 09-04-2024 |
5.646.746 |
-2,69%
|
133,04
|
120,45
|
126,7499
|
123,73
|
| 08-04-2024 |
6.469.566 |
-4,12%
|
133,04
|
125,56
|
133,4399
|
127,25
|
| 05-04-2024 |
6.476.863 |
4,59%
|
129,85
|
123,51
|
132,92
|
132,99
|
| 04-04-2024 |
11.788.120 |
-1,08%
|
129,85
|
126,675
|
136,16
|
127,19
|
| 03-04-2024 |
11.623.255 |
8,63%
|
118,04
|
118,04
|
129,75
|
128,66
|
| 02-04-2024 |
2.950.943 |
-1,00%
|
117,20
|
115,32
|
118,7841
|
118,44
|
| 01-04-2024 |
4.488.166 |
4,85%
|
114,41
|
114,25
|
119,71
|
119,64
|
| 28-03-2024 |
2.130.488 |
2,18%
|
111,99
|
111,9346
|
114,45
|
114,11
|
| 27-03-2024 |
2.417.084 |
-2,59%
|
113,43
|
110,93
|
115,23
|
111,68
|
| 26-03-2024 |
3.817.767 |
1,46%
|
113,43
|
113,25
|
116,85
|
114,65
|
| 25-03-2024 |
3.538.984 |
0,68%
|
111,07
|
110,312
|
114,79
|
113,00
|
| 22-03-2024 |
2.599.012 |
-1,58%
|
112,65
|
111,7987
|
113,80
|
112,24
|
| 21-03-2024 |
6.663.687 |
2,67%
|
106,88
|
112,25
|
115,77
|
114,04
|
| 20-03-2024 |
5.840.721 |
3,58%
|
106,88
|
106,11
|
111,33
|
111,37
|
| 19-03-2024 |
4.146.685 |
0,84%
|
106,88
|
105,045
|
108,88
|
107,52
|
| 18-03-2024 |
3.559.576 |
-0,35%
|
107,50
|
104,66
|
107,50
|
106,63
|
| 15-03-2024 |
3.749.481 |
0,52%
|
110,61
|
105,67
|
108,95
|
107,0027
|
| 14-03-2024 |
4.225.214 |
-3,23%
|
110,61
|
105,00
|
111,3492
|
106,45
|
| 13-03-2024 |
3.705.954 |
-3,13%
|
113,525
|
109,33
|
114,33
|
110,00
|
| 12-03-2024 |
3.550.961 |
-1,78%
|
116,90
|
113,40
|
118,26
|
113,80
|
| 11-03-2024 |
3.147.437 |
-0,34%
|
115,57
|
113,75
|
116,8308
|
115,86
|
| 08-03-2024 |
6.371.248 |
-3,53%
|
120,56
|
114,945
|
120,44
|
116,25
|
| 07-03-2024 |
5.529.482 |
1,69%
|
119,98
|
119,31
|
122,02
|
120,50
|
| 06-03-2024 |
5.887.744 |
0,62%
|
119,65
|
116,975
|
120,53
|
118,48
|
| 05-03-2024 |
7.756.794 |
-3,23%
|
120,65
|
113,89
|
121,50
|
117,846
|
| 04-03-2024 |
14.147.054 |
-2,46%
|
124,05
|
120,80
|
129,05
|
121,53
|
| 01-03-2024 |
40.532.906 |
31,52%
|
124,53
|
116,45
|
131,059
|
124,50
|
| 29-02-2024 |
4.566.081 |
1,88%
|
91,23
|
91,00
|
94,795
|
95,00
|
| 28-02-2024 |
3.269.063 |
1,85%
|
92,42
|
91,2718
|
94,37
|
93,25
|
| 27-02-2024 |
3.073.154 |
-1,30%
|
92,42
|
90,74
|
93,4799
|
91,56
|
| 26-02-2024 |
4.328.985 |
2,68%
|
92,42
|
91,81
|
94,99
|
92,77
|
| 23-02-2024 |
3.659.239 |
2,91%
|
88,95
|
88,00
|
92,68
|
90,34
|
| 22-02-2024 |
3.971.064 |
7,86%
|
85,78
|
85,40
|
89,12
|
87,79
|
| 21-02-2024 |
1.595.624 |
-1,27%
|
81,25
|
80,50
|
81,79
|
81,41
|
| 20-02-2024 |
1.363.660 |
-2,08%
|
83,90
|
81,26
|
83,99
|
82,46
|
| 19-02-2024 |
1.255.856 |
0,00%
|
83,28
|
82,79
|
85,26
|
84,21
|
| 16-02-2024 |
1.255.856 |
-2,13%
|
83,28
|
82,79
|
85,26
|
84,21
|
| 15-02-2024 |
2.199.497 |
-3,86%
|
85,715
|
82,42
|
85,91
|
82,72
|
| 14-02-2024 |
1.052.755 |
2,45%
|
84,97
|
84,72
|
86,19
|
86,04
|
| 13-02-2024 |
1.606.654 |
-3,05%
|
84,89
|
83,45
|
85,09
|
83,98
|
| 12-02-2024 |
1.318.952 |
0,49%
|
86,20
|
85,83
|
86,89
|
86,62
|
| 09-02-2024 |
1.163.507 |
1,65%
|
83,73
|
85,01
|
86,64
|
86,20
|
| 08-02-2024 |
1.241.847 |
1,27%
|
83,73
|
83,61
|
85,14
|
84,80
|
| 07-02-2024 |
1.312.020 |
1,26%
|
83,69
|
82,78
|
83,83
|
83,72
|
| 06-02-2024 |
2.482.105 |
-3,92%
|
85,78
|
82,16
|
85,895
|
82,35
|
| 05-02-2024 |
1.030.235 |
-0,75%
|
86,57
|
84,77
|
86,87
|
85,67
|
| 02-02-2024 |
1.785.727 |
0,63%
|
83,49
|
85,22
|
86,90
|
86,32
|
| 01-02-2024 |
1.367.312 |
3,50%
|
83,49
|
83,02
|
85,98
|
85,78
|
| 31-01-2024 |
1.636.397 |
-2,26%
|
83,25
|
81,8159
|
83,57
|
82,88
|
| 30-01-2024 |
1.761.767 |
1,67%
|
85,19
|
84,32
|
86,45
|
84,80
|
| 29-01-2024 |
1.234.207 |
-0,97%
|
84,44
|
83,40
|
84,67
|
83,40
|
| 26-01-2024 |
1.564.083 |
1,42%
|
83,64
|
82,1164
|
84,375
|
84,22
|
| 25-01-2024 |
1.205.422 |
-0,80%
|
83,64
|
83,015
|
85,04
|
83,04
|
| 24-01-2024 |
1.965.954 |
1,54%
|
81,00
|
83,00
|
84,92
|
83,7025
|
| 23-01-2024 |
1.321.111 |
1,60%
|
81,00
|
80,578
|
82,47
|
82,44
|
| 22-01-2024 |
2.239.924 |
-2,03%
|
83,74
|
81,00
|
83,79
|
81,14
|
| 19-01-2024 |
5.633.957 |
6,10%
|
79,175
|
79,12
|
84,755
|
83,19
|
| 18-01-2024 |
1.513.164 |
0,95%
|
78,64
|
77,70
|
78,99
|
78,40
|
| 17-01-2024 |
2.615.401 |
-2,34%
|
78,50
|
76,903
|
78,77
|
77,66
|
| 16-01-2024 |
2.396.437 |
0,27%
|
79,13
|
78,50
|
79,57
|
79,52
|
| 15-01-2024 |
2.015.021 |
-0,50%
|
79,90
|
79,19
|
80,27
|
79,31
|
| 12-01-2024 |
2.015.021 |
-0,50%
|
79,90
|
79,19
|
80,27
|
79,31
|
| 11-01-2024 |
1.947.168 |
1,87%
|
78,76
|
77,54
|
79,79
|
79,71
|
| 10-01-2024 |
1.579.055 |
1,48%
|
79,18
|
77,70
|
78,76
|
78,25
|
| 09-01-2024 |
2.336.100 |
-2,84%
|
79,18
|
77,06
|
79,44
|
77,11
|
| 08-01-2024 |
3.776.907 |
4,59%
|
77,96
|
77,385
|
79,67
|
79,3199
|
| 05-01-2024 |
1.377.991 |
-0,17%
|
75,54
|
74,91
|
76,45
|
75,84
|
| 04-01-2024 |
1.567.347 |
-0,82%
|
76,68
|
75,84
|
77,13
|
75,97
|
| 03-01-2024 |
1.780.743 |
2,42%
|
75,98
|
74,72
|
76,81
|
76,60
|
| 02-01-2024 |
1.391.368 |
-2,24%
|
75,98
|
74,33
|
75,9701
|
74,79
|
| 29-12-2023 |
1.208.724 |
-0,24%
|
76,81
|
76,20
|
76,93
|
76,50
|
Por favor leia o