Dell Technologies Inc (DELL)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 09/02/2026 |
1.403.446 |
-0,12%
|
119,52
|
118,00
|
122,00
|
120,91
|
| 06/02/2026 |
2.043.984 |
4,91%
|
116,65
|
116,50
|
122,54
|
121,05
|
| 05/02/2026 |
1.941.737 |
-5,45%
|
121,07
|
113,08
|
122,50
|
115,39
|
| 04/02/2026 |
2.050.678 |
4,17%
|
118,38
|
116,97
|
123,01
|
122,04
|
| 03/02/2026 |
2.524.087 |
-1,69%
|
120,40
|
116,21
|
121,20
|
117,15
|
| 02/02/2026 |
1.775.501 |
4,12%
|
114,89
|
114,88
|
119,29
|
119,16
|
| 30/01/2026 |
2.373.139 |
-3,42%
|
116,46
|
112,26
|
116,90
|
114,44
|
| 29/01/2026 |
1.533.016 |
1,00%
|
115,67
|
115,67
|
119,00
|
118,49
|
| 28/01/2026 |
1.446.166 |
2,32%
|
115,40
|
114,41
|
118,50
|
117,32
|
| 27/01/2026 |
1.384.199 |
-1,10%
|
117,12
|
114,50
|
117,79
|
114,66
|
| 26/01/2026 |
1.448.655 |
0,43%
|
115,70
|
115,25
|
117,20
|
115,93
|
| 23/01/2026 |
1.482.436 |
-1,49%
|
115,06
|
113,78
|
115,95
|
115,43
|
| 22/01/2026 |
1.887.929 |
3,45%
|
114,50
|
113,98
|
119,51
|
117,17
|
| 21/01/2026 |
2.186.113 |
1,97%
|
112,07
|
110,26
|
114,40
|
113,26
|
| 20/01/2026 |
2.974.195 |
-7,85%
|
116,50
|
110,85
|
116,85
|
111,07
|
| 16/01/2026 |
1.859.793 |
0,73%
|
119,87
|
119,34
|
122,95
|
120,53
|
| 15/01/2026 |
1.567.880 |
0,82%
|
121,77
|
119,48
|
123,64
|
119,66
|
| 14/01/2026 |
1.600.607 |
-0,81%
|
119,15
|
117,95
|
122,00
|
118,69
|
| 13/01/2026 |
1.629.239 |
-0,67%
|
121,57
|
118,96
|
121,87
|
119,66
|
| 12/01/2026 |
1.385.733 |
-0,12%
|
119,00
|
118,75
|
122,02
|
120,47
|
| 09/01/2026 |
1.490.146 |
1,79%
|
118,79
|
117,47
|
121,01
|
120,62
|
| 08/01/2026 |
2.293.927 |
-1,31%
|
117,45
|
114,80
|
119,34
|
118,50
|
| 07/01/2026 |
2.187.141 |
-3,11%
|
122,35
|
118,75
|
122,35
|
120,07
|
| 06/01/2026 |
1.543.399 |
-0,06%
|
125,70
|
121,92
|
126,13
|
123,93
|
| 20/11/2025 |
1.606.299 |
-1,66%
|
123,18
|
116,78
|
125,64
|
117,40
|
| 19/11/2025 |
1.252.821 |
-2,70%
|
122,00
|
118,92
|
123,585
|
119,38
|
| 18/11/2025 |
1.580.307 |
0,17%
|
120,50
|
119,43
|
126,04
|
122,69
|
| 17/11/2025 |
2.154.549 |
-8,43%
|
124,33
|
120,02
|
128,39
|
122,48
|
| 14/11/2025 |
1.144.707 |
-0,13%
|
130,60
|
129,80
|
137,15
|
133,76
|
| 13/11/2025 |
1.382.084 |
-4,81%
|
139,56
|
132,30
|
139,61
|
133,94
|
| 12/11/2025 |
1.036.013 |
1,41%
|
140,97
|
139,77
|
143,72
|
140,71
|
| 11/11/2025 |
1.233.262 |
-2,75%
|
140,00
|
136,33
|
140,74
|
138,76
|
| 10/11/2025 |
1.193.594 |
-2,73%
|
149,51
|
141,13
|
150,00
|
142,69
|
| 07/11/2025 |
1.408.393 |
-1,66%
|
147,00
|
143,18
|
147,61
|
146,70
|
| 06/11/2025 |
971.551 |
-2,12%
|
151,82
|
148,82
|
155,00
|
149,18
|
| 05/11/2025 |
1.208.317 |
-1,44%
|
152,14
|
149,19
|
154,92
|
152,41
|
| 04/11/2025 |
872.737 |
-3,42%
|
155,65
|
153,40
|
157,84
|
154,64
|
| 03/11/2025 |
933.256 |
-1,17%
|
167,47
|
159,86
|
167,94
|
160,11
|
| 31/10/2025 |
897.249 |
0,62%
|
162,56
|
158,05
|
163,34
|
162,01
|
| 30/10/2025 |
616.886 |
-1,58%
|
161,09
|
160,27
|
164,00
|
161,01
|
| 29/10/2025 |
792.457 |
-0,78%
|
167,00
|
162,00
|
167,94
|
163,60
|
| 28/10/2025 |
1.026.707 |
1,66%
|
162,50
|
160,75
|
167,00
|
164,88
|
| 27/10/2025 |
1.121.213 |
2,24%
|
160,69
|
159,28
|
162,37
|
162,19
|
| 24/10/2025 |
983.754 |
2,86%
|
157,50
|
156,83
|
159,94
|
158,64
|
| 23/10/2025 |
1.003.654 |
2,73%
|
150,00
|
150,00
|
155,33
|
154,23
|
| 22/10/2025 |
1.095.467 |
0,47%
|
150,09
|
145,29
|
151,38
|
150,13
|
| 21/10/2025 |
1.042.210 |
1,05%
|
147,92
|
145,10
|
151,29
|
149,43
|
| 20/10/2025 |
1.202.432 |
-1,15%
|
150,00
|
147,16
|
151,27
|
147,87
|
| 17/10/2025 |
1.063.960 |
-1,14%
|
150,00
|
147,30
|
151,00
|
149,59
|
| 16/10/2025 |
1.236.571 |
-1,55%
|
154,89
|
149,75
|
158,50
|
151,31
|
| 15/10/2025 |
1.195.906 |
3,31%
|
152,25
|
151,45
|
155,77
|
153,70
|
| 14/10/2025 |
1.055.076 |
-3,02%
|
150,10
|
148,17
|
152,53
|
148,77
|
| 13/10/2025 |
1.505.468 |
1,88%
|
155,51
|
151,17
|
155,51
|
153,40
|
| 10/10/2025 |
1.946.595 |
-3,45%
|
157,82
|
150,45
|
159,28
|
150,57
|
| 09/10/2025 |
2.148.989 |
-5,21%
|
163,86
|
155,20
|
163,86
|
155,95
|
| 08/10/2025 |
2.590.956 |
9,05%
|
155,00
|
154,00
|
166,10
|
164,53
|
| 07/10/2025 |
2.463.191 |
3,51%
|
153,00
|
144,40
|
154,70
|
150,87
|
| 06/10/2025 |
1.608.310 |
3,57%
|
145,52
|
144,41
|
149,28
|
145,76
|
| 03/10/2025 |
1.523.607 |
-4,50%
|
148,66
|
140,42
|
149,13
|
140,74
|
| 02/10/2025 |
1.591.465 |
-1,54%
|
150,50
|
144,71
|
152,00
|
147,37
|
| 01/10/2025 |
2.762.267 |
5,58%
|
141,00
|
141,00
|
149,68
|
149,68
|
| 30/09/2025 |
1.889.172 |
5,88%
|
134,00
|
134,00
|
141,77
|
141,77
|
| 29/09/2025 |
1.100.932 |
2,40%
|
132,68
|
132,68
|
134,58
|
133,90
|
| 26/09/2025 |
971.734 |
-0,15%
|
128,22
|
127,60
|
131,11
|
130,76
|
| 25/09/2025 |
1.037.903 |
-0,86%
|
128,91
|
127,19
|
131,21
|
130,96
|
| 24/09/2025 |
1.010.694 |
-1,67%
|
135,00
|
131,72
|
135,45
|
132,09
|
| 23/09/2025 |
1.261.976 |
-0,99%
|
135,82
|
133,26
|
137,31
|
134,34
|
| 22/09/2025 |
2.071.081 |
2,84%
|
132,40
|
131,90
|
137,97
|
135,69
|
| 19/09/2025 |
4.722.280 |
-0,13%
|
133,03
|
131,94
|
133,95
|
131,94
|
| 18/09/2025 |
1.421.959 |
1,36%
|
132,41
|
131,46
|
133,62
|
132,11
|
| 17/09/2025 |
1.723.164 |
2,08%
|
128,06
|
128,00
|
133,00
|
130,34
|
| 16/09/2025 |
1.319.844 |
0,69%
|
127,68
|
125,94
|
128,61
|
127,68
|
| 15/09/2025 |
1.465.463 |
1,41%
|
126,39
|
125,04
|
128,30
|
126,80
|
| 12/09/2025 |
987.479 |
-0,26%
|
125,85
|
124,98
|
127,61
|
125,04
|
| 11/09/2025 |
1.346.733 |
0,74%
|
124,77
|
124,77
|
128,76
|
125,37
|
| 10/09/2025 |
1.398.926 |
2,61%
|
124,18
|
123,625
|
127,04
|
124,45
|
| 09/09/2025 |
1.414.826 |
-1,39%
|
120,87
|
118,18
|
121,65
|
121,29
|
| 08/09/2025 |
1.037.117 |
-1,47%
|
125,30
|
122,80
|
125,58
|
123,00
|
| 05/09/2025 |
1.084.924 |
-1,45%
|
127,25
|
123,28
|
128,35
|
124,83
|
| 04/09/2025 |
1.005.459 |
2,14%
|
124,03
|
123,00
|
127,35
|
126,67
|
| 03/09/2025 |
1.306.936 |
2,53%
|
121,70
|
120,96
|
124,03
|
124,02
|
| 02/09/2025 |
1.745.619 |
-0,97%
|
119,11
|
117,72
|
121,38
|
120,96
|
| 29/08/2025 |
3.934.364 |
-8,88%
|
124,00
|
119,74
|
124,49
|
122,15
|
| 28/08/2025 |
1.639.592 |
1,17%
|
133,99
|
132,76
|
135,175
|
134,05
|
| 27/08/2025 |
1.022.750 |
1,15%
|
130,93
|
130,79
|
132,65
|
132,50
|
| 26/08/2025 |
1.043.552 |
-0,02%
|
131,19
|
130,34
|
132,50
|
130,99
|
| 25/08/2025 |
851.973 |
0,13%
|
130,49
|
129,96
|
132,13
|
131,01
|
| 22/08/2025 |
1.142.656 |
2,35%
|
128,85
|
128,13
|
132,00
|
130,84
|
| 21/08/2025 |
1.392.291 |
-0,51%
|
129,90
|
127,615
|
130,30
|
127,83
|
| 20/08/2025 |
1.247.896 |
-4,97%
|
134,00
|
126,91
|
134,00
|
128,48
|
| 19/08/2025 |
1.010.375 |
-2,12%
|
137,78
|
134,63
|
138,67
|
135,20
|
| 18/08/2025 |
960.971 |
-0,11%
|
138,28
|
137,74
|
139,37
|
138,13
|
| 15/08/2025 |
849.748 |
-0,42%
|
140,71
|
137,43
|
141,10
|
138,28
|
| 14/08/2025 |
1.025.392 |
-0,20%
|
137,11
|
136,75
|
139,81
|
138,86
|
| 13/08/2025 |
1.430.055 |
-1,77%
|
140,51
|
136,12
|
140,51
|
139,14
|
| 12/08/2025 |
943.175 |
2,40%
|
140,00
|
139,99
|
142,11
|
141,64
|
| 11/08/2025 |
867.049 |
0,52%
|
138,00
|
137,70
|
140,44
|
138,32
|
| 08/08/2025 |
1.167.777 |
2,75%
|
135,00
|
134,15
|
138,82
|
137,61
|
| 07/08/2025 |
1.113.845 |
4,52%
|
130,17
|
130,17
|
134,00
|
133,93
|
| 06/08/2025 |
1.030.532 |
-1,79%
|
128,60
|
123,93
|
129,60
|
128,14
|
