Dell Technologies Inc (DELL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	837.258	-0,75%	76,30	76,655	77,17	76,68
27/12/2023	943.111	0,34%	76,30	76,94	77,43	77,26
26/12/2023	1.504.740	1,70%	76,30	75,87	77,2998	77,00
22/12/2023	2.040.386	0,52%	75,695	75,05	76,15	75,71
21/12/2023	2.051.707	4,00%	73,58	73,49	75,395	75,32
20/12/2023	1.990.934	-1,51%	73,58	72,31	74,28	72,42
19/12/2023	1.033.878	0,21%	73,73	72,8567	74,00	73,525
18/12/2023	2.290.263	2,46%	71,64	71,045	73,68	73,38
15/12/2023	2.273.763	-1,13%	72,02	71,39	72,985	71,61
14/12/2023	3.690.952	3,66%	71,13	70,89	72,46	72,43
13/12/2023	1.738.625	-0,17%	69,90	69,265	70,46	69,87
12/12/2023	1.524.532	1,11%	69,13	68,95	70,31	70,0099
11/12/2023	1.767.408	0,80%	68,585	68,49	69,76	69,25
08/12/2023	1.486.948	0,16%	68,57	68,525	69,31	68,70
07/12/2023	2.145.713	1,42%	67,69	67,51	68,81	68,59
06/12/2023	2.380.033	-2,40%	69,15	67,51	69,8139	67,63
05/12/2023	2.745.030	-0,03%	69,15	69,13	70,32	69,30
04/12/2023	3.533.559	-3,63%	71,88	68,67	71,06	69,32
01/12/2023	7.039.961	-5,19%	71,88	68,50	73,059	71,93
30/11/2023	3.304.698	1,99%	74,17	74,64	75,97	76,555
29/11/2023	2.620.907	2,23%	74,17	74,415	76,09	75,68
28/11/2023	1.312.668	-0,56%	74,17	73,85	74,89	74,04
27/11/2023	1.857.557	0,07%	74,10	73,34	75,13	74,46
24/11/2023	681.305	-0,46%	74,73	74,17	75,05	74,34
23/11/2023	1.636.425	1,44%	74,18	74,04	75,38	74,68
22/11/2023	1.636.255	1,44%	74,18	74,04	75,38	74,68
21/11/2023	1.800.857	0,35%	73,79	72,92	74,05	73,62
20/11/2023	1.553.988	-0,31%	73,90	73,11	74,0001	73,37
17/11/2023	1.246.636	1,49%	72,82	72,72	74,01	73,62
16/11/2023	1.825.887	-0,56%	72,92	71,81	73,08	72,53
15/11/2023	2.363.093	-1,29%	73,31	72,5101	74,12	72,94
14/11/2023	3.012.003	0,16%	74,435	73,325	74,265	73,89
13/11/2023	1.454.946	0,37%	73,07	72,35	74,05	73,775
10/11/2023	1.349.461	1,74%	72,71	72,41	73,79	73,50
09/11/2023	1.721.491	-0,33%	72,54	71,66	73,26	72,24
08/11/2023	1.848.424	1,22%	71,77	71,03	72,50	72,48
07/11/2023	2.552.411	-0,46%	69,93	71,16	72,31	71,64
06/11/2023	3.164.218	3,52%	69,93	69,80	72,30	71,9586
03/11/2023	1.411.316	1,25%	68,80	68,81	70,055	69,51
02/11/2023	1.934.762	-0,03%	69,41	68,32	69,75	68,65
01/11/2023	1.422.993	2,65%	66,00	66,79	68,74	68,68
31/10/2023	1.161.367	0,72%	66,00	65,78	66,96	66,91
30/10/2023	1.316.882	0,71%	65,10	65,87	66,75	66,425
27/10/2023	1.107.216	2,28%	65,10	65,08	66,16	65,983
26/10/2023	2.124.083	-2,76%	66,17	63,90	66,55	64,51
25/10/2023	1.544.824	-0,91%	66,49	66,0925	67,52	66,34
24/10/2023	1.768.921	2,15%	66,49	66,06	67,155	66,95
23/10/2023	1.359.427	-0,02%	65,37	64,69	66,27	65,53
20/10/2023	2.293.388	-1,67%	66,93	65,35	67,25	65,91
19/10/2023	2.391.888	0,21%	67,30	66,785	68,67	67,03
18/10/2023	1.473.519	-1,49%	67,27	66,875	68,335	66,89
17/10/2023	2.132.747	0,22%	67,80	66,70	68,645	67,91
16/10/2023	1.980.969	-0,44%	67,80	67,26	68,60	67,74
13/10/2023	2.327.544	-1,46%	69,93	67,755	70,64	68,04
12/10/2023	2.172.160	0,23%	69,93	68,65	70,75	70,50
11/10/2023	2.369.854	3,47%	68,21	68,08	70,35	70,336
10/10/2023	4.410.769	1,19%	67,51	67,40	68,545	67,98