Dell Technologies Inc (DELL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	3.036.752	1,55%	66,11	66,01	67,455	67,44
06/10/2023	4.500.646	0,33%	66,87	65,99	67,07	66,41
05/10/2023	3.675.726	-1,50%	67,41	64,32	67,015	66,19
04/10/2023	2.987.877	-0,06%	67,41	66,515	67,855	67,20
03/10/2023	2.246.058	-0,68%	68,58	66,82	68,93	67,24
02/10/2023	2.032.793	-1,74%	69,115	67,34	69,33	67,70
29/09/2023	3.141.077	0,58%	69,115	68,59	69,60	68,90
28/09/2023	1.749.488	0,81%	69,70	68,225	69,26	68,50
27/09/2023	3.078.447	-1,42%	69,70	67,23	69,98	67,95
26/09/2023	1.418.008	-1,57%	69,63	68,93	70,035	68,93
25/09/2023	1.580.620	-0,03%	70,25	69,41	70,98	70,03
22/09/2023	2.619.660	2,35%	68,83	68,715	70,59	70,05
21/09/2023	1.600.510	-0,73%	68,10	68,04	69,20	68,44
20/09/2023	1.342.534	-1,37%	70,00	68,88	70,4543	68,94
19/09/2023	1.620.598	1,16%	69,03	69,28	70,41	69,95
18/09/2023	1.993.618	-0,20%	69,03	68,4001	69,45	69,15
15/09/2023	1.741.881	-2,63%	70,46	68,66	71,09	69,29
14/09/2023	2.450.982	1,01%	70,46	70,23	71,15	71,16
13/09/2023	1.341.910	-0,40%	71,12	69,76	71,16	70,45
12/09/2023	2.113.844	-1,98%	71,12	70,59	72,27	70,73
11/09/2023	3.925.148	2,36%	71,12	70,61	72,82	72,16
08/09/2023	2.560.926	2,20%	69,30	69,095	70,89	70,50
07/09/2023	4.137.258	-2,11%	69,82	68,57	70,6197	68,98
06/09/2023	4.366.197	3,48%	67,75	67,83	70,48	70,47
05/09/2023	5.313.471	-0,13%	68,05	67,54	69,83	68,10
04/09/2023	19.435.891	21,25%	64,10	64,05	70,28	68,19
01/09/2023	19.435.891	21,25%	64,10	64,05	70,28	68,19
31/08/2023	2.697.510	0,99%	55,95	55,56	56,799	56,24
30/08/2023	3.494.013	-1,43%	54,74	53,62	55,95	55,69
29/08/2023	2.898.350	-1,21%	57,19	56,32	57,19	56,50
28/08/2023	1.991.090	1,41%	56,22	56,07	57,50	57,00
25/08/2023	1.144.306	-0,88%	56,73	55,62	56,87	56,21
24/08/2023	2.089.238	-0,21%	57,38	56,22	57,66	56,71
23/08/2023	1.371.637	1,86%	55,27	55,71	56,90	56,835
22/08/2023	1.086.146	-0,45%	55,27	55,55	56,56	55,80
21/08/2023	2.212.153	2,04%	55,27	55,08	56,45	56,05
18/08/2023	1.169.231	0,13%	55,27	54,625	55,33	54,93
17/08/2023	2.310.477	-0,65%	55,64	54,625	55,83	54,86
16/08/2023	874.930	-0,92%	55,64	55,165	56,305	55,22
15/08/2023	1.211.302	-1,82%	56,47	55,70	56,68	55,73
14/08/2023	1.164.531	-0,14%	56,59	56,29	56,96	56,76
11/08/2023	1.702.483	1,98%	55,91	55,7501	57,58	57,11
10/08/2023	1.609.986	-1,01%	56,99	55,42	57,3799	56,00
09/08/2023	1.397.389	-1,75%	57,47	56,545	57,87	56,57
08/08/2023	4.522.296	5,52%	53,53	54,82	58,72	57,58
07/08/2023	1.782.728	2,50%	53,53	53,53	54,63	54,57
04/08/2023	1.305.196	-0,51%	52,63	53,06	54,55	53,24
03/08/2023	1.406.672	1,02%	52,63	52,08	53,955	53,49
02/08/2023	1.403.089	-0,79%	53,12	52,465	53,26	52,95
01/08/2023	1.814.497	0,85%	54,18	52,78	53,675	53,37
31/07/2023	2.272.479	0,59%	54,18	52,37	53,16	52,92
28/07/2023	3.048.459	-2,20%	54,18	52,525	54,42	52,53
27/07/2023	1.076.731	-0,39%	54,31	53,59	54,78	53,71
26/07/2023	808.025	-0,83%	54,31	53,76	54,545	53,92
25/07/2023	1.154.128	1,19%	54,06	54,06	54,6589	54,37
24/07/2023	1.324.615	1,02%	53,745	53,575	54,225	53,73
21/07/2023	1.250.306	-0,08%	53,55	53,43	54,28	53,56
20/07/2023	1.517.580	-1,29%	53,95	53,25	54,2299	53,60
19/07/2023	1.248.233	0,87%	54,815	54,00	54,52	54,30
18/07/2023	2.605.408	-1,59%	54,815	53,12	55,05	53,83
17/07/2023	2.216.825	-1,30%	55,62	54,695	55,66	54,70
14/07/2023	2.023.126	-0,40%	55,64	54,84	56,10	55,42
13/07/2023	3.042.973	2,71%	54,525	54,22	55,65	55,64
12/07/2023	2.829.394	-2,82%	55,09	54,155	55,69	54,17
11/07/2023	2.200.749	1,59%	55,09	54,88	55,8525	55,74
10/07/2023	1.570.470	2,50%	53,95	53,47	54,88	54,87
07/07/2023	2.429.776	-0,50%	53,95	53,47	54,52	53,53
06/07/2023	1.675.798	-0,76%	54,09	53,34	54,325	53,80
05/07/2023	1.287.370	-0,73%	54,09	53,86	54,67	54,21
04/07/2023	876.611	0,91%	54,09	53,75	54,78	54,60
03/07/2023	876.600	0,52%	54,09	53,75	54,78	54,39
30/06/2023	2.576.027	1,90%	53,95	53,76	54,61	54,11
29/06/2023	1.838.858	2,57%	51,935	51,8072	53,14	53,10
28/06/2023	1.213.201	0,74%	50,95	50,91	51,92	51,77
27/06/2023	1.695.004	0,14%	51,37	50,85	51,57	51,39
26/06/2023	1.657.534	0,89%	51,04	50,721	51,57	51,32
23/06/2023	2.578.892	-0,80%	50,76	50,514	51,66	50,87
22/06/2023	2.839.985	2,44%	49,94	49,76	51,44	51,28
21/06/2023	2.273.823	1,48%	49,65	49,405	50,59	50,06
20/06/2023	1.856.396	-0,69%	49,65	48,74	49,575	49,33
19/06/2023	1.724.779	-1,06%	50,185	49,575	50,29	49,67
16/06/2023	1.724.779	-1,06%	50,185	49,575	50,29	49,67
15/06/2023	1.271.294	1,66%	49,44	49,25	50,46	50,20
14/06/2023	1.591.295	1,19%	48,89	48,64	49,69	49,38
13/06/2023	1.146.154	1,52%	48,13	48,25	48,82	48,80
12/06/2023	1.459.125	0,97%	47,75	47,615	48,12	48,07
09/06/2023	1.210.183	-0,59%	48,035	47,59	48,67	47,61
08/06/2023	1.662.357	0,48%	47,93	47,20	48,065	47,89
07/06/2023	1.736.920	1,73%	46,89	46,77	47,779	47,66
06/06/2023	2.531.036	3,01%	45,33	45,17	47,08	46,85
05/06/2023	2.795.526	-3,79%	47,26	45,30	47,58	45,48
02/06/2023	3.770.175	3,98%	45,37	45,37	47,8448	47,27
01/06/2023	7.566.888	2,66%	45,98	44,71	47,39	46,00
31/05/2023	2.410.016	-2,45%	48,15	47,17	49,10	44,81
30/05/2023	2.410.016	-2,45%	48,15	47,17	49,10	47,32
29/05/2023	1.882.230	0,89%	48,15	47,481	48,55	48,51
26/05/2023	1.882.230	0,89%	48,15	47,481	48,55	48,51
25/05/2023	1.914.958	4,73%	46,775	46,555	48,32	48,08
24/05/2023	1.310.816	-0,95%	46,02	45,26	46,06	45,91
23/05/2023	1.850.739	-2,50%	47,44	46,34	47,60	46,35