Dell Technologies Inc (DELL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/07/2024 |
0 |
-6,79%
|
128,07
|
124,67
|
129,75
|
125,15
|
| 17/07/2024 |
10.911.617 |
-6,79%
|
128,07
|
124,67
|
129,75
|
125,15
|
| 16/07/2024 |
1.750.868 |
-2,16%
|
137,21
|
132,40
|
137,58
|
134,26
|
| 15/07/2024 |
1.215.986 |
-1,68%
|
140,75
|
136,56
|
141,00
|
137,22
|
| 12/07/2024 |
1.092.295 |
-0,82%
|
139,60
|
137,60
|
141,53
|
139,57
|
| 11/07/2024 |
1.294.363 |
-3,46%
|
145,56
|
139,42
|
146,30
|
140,72
|
| 10/07/2024 |
1.167.407 |
0,02%
|
146,06
|
141,91
|
147,22
|
145,77
|
| 09/07/2024 |
1.802.473 |
-0,16%
|
145,98
|
143,85
|
150,23
|
145,74
|
| 08/07/2024 |
1.775.322 |
5,05%
|
140,00
|
139,50
|
147,08
|
145,97
|
| 05/07/2024 |
1.373.874 |
-2,60%
|
142,20
|
138,32
|
142,68
|
138,96
|
| 04/07/2024 |
1.944.933 |
0,00%
|
147,55
|
140,60
|
149,45
|
142,67
|
| 03/07/2024 |
1.944.933 |
-0,56%
|
147,55
|
140,60
|
149,45
|
142,67
|
| 02/07/2024 |
1.204.164 |
0,46%
|
141,08
|
140,30
|
143,54
|
143,47
|
| 01/07/2024 |
1.474.575 |
3,56%
|
137,54
|
133,73
|
144,61
|
142,82
|
| 28/06/2024 |
10.158.282 |
-1,09%
|
139,44
|
136,23
|
141,76
|
137,91
|
| 27/06/2024 |
1.302.327 |
0,86%
|
137,83
|
137,60
|
141,80
|
139,43
|
| 26/06/2024 |
1.569.775 |
-1,50%
|
139,00
|
135,10
|
141,27
|
138,24
|
| 25/06/2024 |
1.625.460 |
2,03%
|
139,40
|
137,64
|
141,71
|
140,35
|
| 24/06/2024 |
2.239.591 |
-5,17%
|
143,06
|
137,56
|
143,12
|
137,56
|
| 21/06/2024 |
2.861.931 |
-2,33%
|
145,20
|
140,73
|
147,19
|
145,06
|
| 20/06/2024 |
5.321.833 |
-0,42%
|
156,79
|
145,02
|
161,50
|
148,52
|
| 19/06/2024 |
4.606.243 |
0,00%
|
143,73
|
143,70
|
154,14
|
149,15
|
| 18/06/2024 |
4.606.243 |
10,50%
|
143,73
|
143,70
|
154,14
|
149,15
|
| 17/06/2024 |
15.167.130 |
5,43%
|
137,13
|
137,03
|
144,73
|
142,31
|
| 14/06/2024 |
7.243.194 |
-0,58%
|
132,83
|
131,29
|
135,53
|
134,24
|
| 13/06/2024 |
8.062.731 |
2,20%
|
132,83
|
131,80
|
136,17
|
134,71
|
| 12/06/2024 |
6.387.418 |
0,18%
|
132,83
|
129,31
|
132,94
|
131,88
|
| 11/06/2024 |
4.908.820 |
-0,61%
|
131,365
|
130,02
|
134,84
|
131,64
|
| 10/06/2024 |
7.610.157 |
1,90%
|
129,00
|
128,40
|
135,46
|
132,44
|
| 07/06/2024 |
10.313.255 |
-2,98%
|
131,50
|
127,60
|
134,06
|
129,97
|
| 06/06/2024 |
7.889.488 |
-2,69%
|
136,25
|
132,1588
|
136,66
|
133,96
|
| 05/06/2024 |
12.062.175 |
1,53%
|
140,72
|
132,95
|
139,40
|
137,83
|
| 04/06/2024 |
13.333.665 |
3,17%
|
140,72
|
131,88
|
138,98
|
136,22
|
| 03/06/2024 |
24.074.591 |
-5,40%
|
140,72
|
128,60
|
140,56
|
132,03
|
| 31/05/2024 |
40.202.955 |
-17,74%
|
178,62
|
131,02
|
144,775
|
139,7799
|
| 30/05/2024 |
22.387.993 |
-5,70%
|
178,62
|
165,11
|
178,56
|
169,00
|
| 29/05/2024 |
13.788.114 |
7,96%
|
168,43
|
164,30
|
179,70
|
179,30
|
| 28/05/2024 |
10.906.920 |
3,76%
|
168,43
|
161,02
|
169,69
|
166,20
|
| 27/05/2024 |
2.758.929 |
0,00%
|
155,82
|
154,61
|
166,76
|
160,18
|
| 24/05/2024 |
2.758.929 |
8,39%
|
155,82
|
154,61
|
166,76
|
160,18
|
| 23/05/2024 |
9.918.470 |
3,94%
|
150,90
|
150,13
|
162,71
|
153,60
|
| 22/05/2024 |
2.333.162 |
0,37%
|
150,90
|
145,865
|
148,99
|
147,78
|
| 21/05/2024 |
3.485.246 |
1,64%
|
150,90
|
144,15
|
149,85
|
147,84
|
| 20/05/2024 |
5.440.649 |
-2,72%
|
150,90
|
145,0301
|
154,58
|
145,45
|
| 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
|
Por favor leia o