Dell Technologies Inc (DELL)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 05/08/2025 |
915.491 |
0,19%
|
131,39
|
126,75
|
131,84
|
130,48
|
| 04/08/2025 |
639.233 |
2,29%
|
129,00
|
127,92
|
130,48
|
130,23
|
| 01/08/2025 |
1.247.384 |
-4,05%
|
128,28
|
125,46
|
129,07
|
127,32
|
| 31/07/2025 |
924.955 |
-0,64%
|
135,12
|
132,21
|
136,11
|
132,69
|
| 30/07/2025 |
829.617 |
0,02%
|
133,70
|
132,67
|
135,13
|
133,54
|
| 29/07/2025 |
919.423 |
-0,26%
|
135,00
|
132,52
|
136,00
|
133,51
|
| 28/07/2025 |
1.176.567 |
2,01%
|
132,00
|
131,22
|
133,90
|
133,86
|
| 25/07/2025 |
838.287 |
2,24%
|
128,00
|
127,96
|
131,80
|
131,22
|
| 24/07/2025 |
1.110.029 |
0,89%
|
127,71
|
127,35
|
129,45
|
128,35
|
| 23/07/2025 |
826.623 |
2,32%
|
125,75
|
125,50
|
127,87
|
127,22
|
| 22/07/2025 |
1.241.425 |
-3,59%
|
128,03
|
123,18
|
128,03
|
124,33
|
| 21/07/2025 |
1.415.349 |
-1,74%
|
130,43
|
128,59
|
130,95
|
128,96
|
| 18/07/2025 |
1.967.249 |
5,94%
|
125,12
|
125,00
|
131,975
|
131,24
|
| 17/07/2025 |
706.089 |
0,25%
|
123,33
|
121,94
|
124,41
|
123,88
|
| 16/07/2025 |
1.159.939 |
-1,69%
|
125,42
|
120,70
|
125,42
|
123,57
|
| 15/07/2025 |
982.865 |
0,02%
|
127,50
|
125,05
|
128,575
|
125,69
|
| 14/07/2025 |
648.230 |
-0,91%
|
126,15
|
123,81
|
126,50
|
125,67
|
| 11/07/2025 |
977.066 |
-0,84%
|
127,29
|
125,75
|
127,50
|
126,83
|
| 10/07/2025 |
1.108.835 |
1,01%
|
127,00
|
126,34
|
128,31
|
127,91
|
| 09/07/2025 |
857.256 |
1,80%
|
124,97
|
124,60
|
127,00
|
126,63
|
| 08/07/2025 |
807.823 |
-0,30%
|
126,06
|
122,39
|
126,06
|
124,39
|
| 07/07/2025 |
984.893 |
-0,36%
|
125,00
|
123,78
|
127,00
|
124,77
|
| 04/07/2025 |
1.818.440 |
-0,02%
|
124,17
|
123,6901
|
126,18
|
125,22
|
| 03/07/2025 |
739.266 |
1,41%
|
124,19
|
123,71
|
126,175
|
125,22
|
| 02/07/2025 |
727.020 |
1,44%
|
121,82
|
120,12
|
124,30
|
123,48
|
| 01/07/2025 |
846.875 |
-0,71%
|
122,06
|
120,155
|
123,13
|
121,73
|
| 30/06/2025 |
1.295.079 |
-1,12%
|
124,16
|
122,13
|
124,44
|
122,60
|
| 27/06/2025 |
2.553.575 |
-1,58%
|
124,09
|
122,55
|
125,00
|
123,99
|
| 26/06/2025 |
1.827.131 |
4,58%
|
122,80
|
122,80
|
127,13
|
125,98
|
| 25/06/2025 |
799.705 |
-0,11%
|
120,59
|
120,26
|
122,30
|
120,46
|
| 24/06/2025 |
1.326.812 |
2,18%
|
119,52
|
119,19
|
121,80
|
120,59
|
| 23/06/2025 |
1.172.585 |
-1,13%
|
117,36
|
115,99
|
119,37
|
118,02
|
| 20/06/2025 |
3.638.572 |
2,41%
|
118,32
|
117,64
|
119,74
|
119,37
|
| 18/06/2025 |
877.895 |
0,54%
|
115,61
|
115,55
|
118,80
|
116,56
|
| 17/06/2025 |
1.203.378 |
1,93%
|
112,74
|
112,68
|
117,69
|
115,93
|
| 16/06/2025 |
1.031.525 |
3,82%
|
111,00
|
111,00
|
114,35
|
113,74
|
| 13/06/2025 |
945.504 |
-3,39%
|
111,30
|
109,20
|
111,75
|
109,56
|
| 12/06/2025 |
888.256 |
1,94%
|
111,74
|
110,66
|
113,50
|
113,40
|
| 11/06/2025 |
1.228.564 |
-1,77%
|
114,40
|
110,97
|
114,40
|
111,24
|
| 10/06/2025 |
951.894 |
-0,85%
|
114,80
|
111,78
|
114,80
|
113,25
|
| 09/06/2025 |
1.038.714 |
0,41%
|
114,63
|
114,21
|
116,62
|
114,22
|
| 06/06/2025 |
744.407 |
1,73%
|
113,56
|
112,85
|
115,18
|
113,75
|
| 05/06/2025 |
996.335 |
-0,78%
|
113,00
|
111,18
|
114,21
|
111,82
|
| 04/06/2025 |
931.527 |
0,71%
|
112,99
|
111,51
|
114,20
|
112,70
|
| 03/06/2025 |
1.414.652 |
3,53%
|
108,82
|
108,10
|
112,44
|
111,90
|
| 02/06/2025 |
1.376.498 |
-2,87%
|
111,47
|
106,43
|
111,63
|
108,08
|
