Dell Technologies Inc (DELL)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 30/05/2025 |
3.036.906 |
-2,08%
|
112,93
|
109,22
|
116,95
|
111,27
|
| 29/05/2025 |
1.868.558 |
-0,12%
|
115,27
|
111,32
|
115,29
|
113,63
|
| 28/05/2025 |
713.783 |
-0,19%
|
114,27
|
113,39
|
115,24
|
113,77
|
| 27/05/2025 |
1.086.667 |
1,68%
|
114,48
|
113,19
|
115,01
|
113,99
|
| 23/05/2025 |
666.354 |
0,14%
|
109,67
|
108,85
|
112,65
|
112,11
|
| 22/05/2025 |
806.051 |
0,02%
|
111,89
|
110,70
|
112,97
|
111,95
|
| 21/05/2025 |
1.064.010 |
-2,01%
|
113,54
|
111,58
|
116,08
|
111,93
|
| 20/05/2025 |
969.146 |
-0,04%
|
113,99
|
113,21
|
115,47
|
114,23
|
| 19/05/2025 |
1.045.090 |
0,08%
|
111,97
|
111,97
|
115,03
|
114,28
|
| 16/05/2025 |
1.182.666 |
2,99%
|
111,50
|
111,20
|
114,60
|
114,19
|
| 15/05/2025 |
898.621 |
-0,14%
|
108,97
|
108,58
|
111,505
|
110,87
|
| 14/05/2025 |
1.416.315 |
2,94%
|
109,50
|
109,50
|
111,70
|
111,02
|
| 13/05/2025 |
1.514.874 |
4,28%
|
104,00
|
104,00
|
108,50
|
107,85
|
| 12/05/2025 |
1.484.083 |
7,83%
|
101,59
|
101,59
|
104,00
|
103,42
|
| 09/05/2025 |
767.164 |
-0,32%
|
97,49
|
95,65
|
97,94
|
95,91
|
| 08/05/2025 |
880.438 |
0,45%
|
97,05
|
95,68
|
97,40
|
96,22
|
| 07/05/2025 |
1.116.996 |
1,96%
|
93,56
|
92,90
|
96,04
|
95,79
|
| 06/05/2025 |
1.241.678 |
-0,43%
|
92,66
|
92,66
|
94,72
|
93,95
|
| 05/05/2025 |
1.327.701 |
-0,24%
|
93,90
|
93,71
|
95,59
|
94,36
|
| 02/05/2025 |
1.181.145 |
2,87%
|
94,25
|
93,87
|
95,82
|
94,59
|
| 01/05/2025 |
1.285.503 |
0,21%
|
93,93
|
91,79
|
95,20
|
91,95
|
| 30/04/2025 |
2.116.177 |
-2,15%
|
87,20
|
87,04
|
92,09
|
91,76
|
| 29/04/2025 |
945.571 |
-0,73%
|
93,87
|
93,13
|
94,51
|
93,78
|
| 28/04/2025 |
787.727 |
-0,44%
|
94,57
|
93,13
|
95,60
|
94,47
|
| 25/04/2025 |
1.086.068 |
0,52%
|
94,62
|
93,98
|
95,42
|
94,89
|
| 24/04/2025 |
1.180.542 |
5,88%
|
90,15
|
90,085
|
94,66
|
94,40
|
| 23/04/2025 |
1.611.031 |
6,04%
|
89,00
|
88,62
|
91,88
|
89,16
|
| 22/04/2025 |
810.404 |
2,05%
|
83,21
|
82,75
|
85,32
|
84,08
|
| 21/04/2025 |
990.124 |
-2,84%
|
83,34
|
80,74
|
84,36
|
82,39
|
| 17/04/2025 |
1.016.373 |
1,73%
|
84,27
|
82,93
|
85,42
|
84,80
|
| 16/04/2025 |
1.129.198 |
-2,49%
|
83,00
|
81,68
|
85,20
|
83,36
|
| 15/04/2025 |
1.072.719 |
0,35%
|
84,66
|
84,33
|
86,86
|
85,49
|
| 14/04/2025 |
2.086.032 |
3,98%
|
88,00
|
84,07
|
89,00
|
85,19
|
| 11/04/2025 |
1.608.652 |
3,79%
|
78,60
|
78,00
|
82,89
|
81,93
|
| 10/04/2025 |
2.040.578 |
-6,24%
|
80,65
|
75,95
|
80,92
|
78,94
|
| 09/04/2025 |
3.003.100 |
15,98%
|
72,38
|
71,14
|
85,43
|
84,19
|
| 08/04/2025 |
2.155.866 |
-3,21%
|
77,01
|
71,00
|
79,46
|
72,59
|
| 07/04/2025 |
2.976.583 |
4,70%
|
68,01
|
66,26
|
77,23
|
75,00
|
| 04/04/2025 |
2.856.678 |
-7,25%
|
74,05
|
69,44
|
74,05
|
71,63
|
| 03/04/2025 |
4.935.997 |
-18,99%
|
85,51
|
76,73
|
85,60
|
77,23
|
| 02/04/2025 |
1.441.767 |
3,66%
|
90,01
|
90,01
|
95,71
|
95,33
|
| 01/04/2025 |
1.208.793 |
0,89%
|
91,50
|
89,79
|
92,80
|
91,96
|
| 31/03/2025 |
2.194.960 |
-1,24%
|
89,55
|
88,40
|
91,21
|
91,15
|
| 28/03/2025 |
1.666.497 |
-4,95%
|
94,25
|
91,51
|
95,56
|
92,29
|
| 27/03/2025 |
1.657.719 |
0,87%
|
94,68
|
93,70
|
98,36
|
97,10
|
| 26/03/2025 |
1.345.505 |
-2,63%
|
98,83
|
95,65
|
100,50
|
96,26
|
| 25/03/2025 |
1.160.093 |
-0,95%
|
100,16
|
98,52
|
101,30
|
98,86
|
| 24/03/2025 |
1.530.850 |
2,30%
|
100,00
|
99,32
|
101,505
|
99,81
|
| 21/03/2025 |
3.970.445 |
-1,36%
|
97,57
|
96,43
|
98,37
|
97,57
|
| 20/03/2025 |
1.358.145 |
0,20%
|
97,91
|
97,91
|
101,41
|
98,92
|
| 19/03/2025 |
1.302.503 |
2,36%
|
97,87
|
97,16
|
100,41
|
98,72
|
| 18/03/2025 |
1.419.183 |
-1,25%
|
96,50
|
94,79
|
97,19
|
96,44
|
| 17/03/2025 |
1.415.493 |
2,08%
|
96,99
|
96,69
|
98,81
|
97,66
|
| 14/03/2025 |
1.341.405 |
3,48%
|
94,63
|
94,53
|
97,28
|
95,67
|
| 13/03/2025 |
1.231.843 |
-2,25%
|
94,00
|
91,60
|
94,74
|
92,45
|
| 12/03/2025 |
1.787.233 |
3,29%
|
94,70
|
93,24
|
95,97
|
94,58
|
| 11/03/2025 |
1.610.664 |
1,36%
|
90,16
|
90,16
|
92,825
|
91,57
|
| 10/03/2025 |
1.982.591 |
-1,22%
|
89,00
|
88,69
|
91,75
|
90,34
|
| 07/03/2025 |
2.370.669 |
-1,68%
|
92,00
|
88,35
|
92,56
|
91,46
|
| 06/03/2025 |
1.656.827 |
-4,35%
|
94,19
|
92,92
|
95,79
|
93,02
|
| 05/03/2025 |
1.548.326 |
3,38%
|
94,63
|
93,22
|
97,88
|
97,25
|
| 04/03/2025 |
3.154.534 |
-1,56%
|
93,00
|
92,46
|
96,84
|
94,07
|
| 03/03/2025 |
2.776.386 |
-7,01%
|
103,64
|
94,51
|
103,70
|
95,56
|
| 28/02/2025 |
4.190.339 |
-4,70%
|
100,50
|
99,00
|
103,89
|
102,76
|
| 27/02/2025 |
2.496.087 |
-6,76%
|
117,00
|
107,43
|
117,32
|
107,83
|
| 26/02/2025 |
1.476.205 |
4,52%
|
112,02
|
112,02
|
117,28
|
115,65
|
| 25/02/2025 |
1.407.564 |
-3,06%
|
113,50
|
109,70
|
114,01
|
110,65
|
| 24/02/2025 |
1.478.309 |
-2,94%
|
115,28
|
111,16
|
116,24
|
114,14
|
| 21/02/2025 |
1.270.053 |
-1,91%
|
121,00
|
117,31
|
121,20
|
117,60
|
| 20/02/2025 |
1.088.269 |
-0,88%
|
120,59
|
116,83
|
121,21
|
119,89
|
| 19/02/2025 |
1.307.166 |
0,52%
|
118,60
|
118,60
|
122,26
|
120,96
|
| 18/02/2025 |
2.322.916 |
5,21%
|
116,26
|
116,26
|
120,90
|
120,34
|
| 17/02/2025 |
2.388.329 |
0,00%
|
110,88
|
109,75
|
117,11
|
114,38
|
| 14/02/2025 |
2.388.329 |
3,74%
|
110,88
|
109,75
|
117,11
|
114,38
|
| 13/02/2025 |
1.338.931 |
-2,36%
|
110,90
|
108,76
|
111,75
|
110,26
|
| 12/02/2025 |
1.109.339 |
1,33%
|
110,05
|
110,00
|
114,00
|
112,92
|
| 11/02/2025 |
1.042.118 |
-0,77%
|
110,24
|
109,88
|
112,01
|
111,44
|
| 10/02/2025 |
1.890.432 |
5,58%
|
107,35
|
107,35
|
112,81
|
112,31
|
| 07/02/2025 |
1.484.960 |
0,42%
|
107,52
|
105,99
|
109,30
|
106,37
|
| 06/02/2025 |
1.242.839 |
1,41%
|
104,97
|
104,96
|
107,22
|
105,92
|
| 05/02/2025 |
1.804.969 |
2,73%
|
102,61
|
101,21
|
105,69
|
104,45
|
| 04/02/2025 |
1.492.920 |
1,58%
|
100,58
|
99,90
|
102,46
|
101,67
|
| 03/02/2025 |
1.982.586 |
-3,39%
|
99,49
|
98,38
|
101,00
|
100,09
|
| 31/01/2025 |
1.298.016 |
-1,66%
|
106,53
|
103,58
|
107,20
|
103,60
|
| 30/01/2025 |
1.324.400 |
2,18%
|
103,65
|
103,61
|
105,96
|
105,35
|
| 29/01/2025 |
1.554.717 |
1,79%
|
101,97
|
101,47
|
103,80
|
103,10
|
| 28/01/2025 |
2.818.637 |
-2,46%
|
104,06
|
100,51
|
104,06
|
101,29
|
| 27/01/2025 |
3.002.679 |
-8,70%
|
107,00
|
100,05
|
107,075
|
103,84
|
| 24/01/2025 |
1.090.434 |
-0,43%
|
115,30
|
112,79
|
116,76
|
113,73
|
| 23/01/2025 |
1.221.547 |
-0,78%
|
112,93
|
111,98
|
114,70
|
114,22
|
| 22/01/2025 |
2.083.490 |
3,20%
|
117,00
|
114,94
|
120,90
|
115,12
|
| 21/01/2025 |
1.557.576 |
1,74%
|
110,53
|
107,94
|
112,38
|
111,55
|
| 20/01/2025 |
1.292.200 |
0,00%
|
111,76
|
109,55
|
111,76
|
109,64
|
| 17/01/2025 |
1.292.200 |
-0,43%
|
111,76
|
109,55
|
111,76
|
109,64
|
| 16/01/2025 |
1.343.425 |
0,81%
|
109,00
|
108,45
|
111,36
|
110,11
|
| 15/01/2025 |
1.675.723 |
0,16%
|
111,67
|
108,05
|
111,67
|
109,23
|
| 14/01/2025 |
1.511.421 |
-1,01%
|
111,43
|
107,22
|
111,57
|
109,06
|
| 13/01/2025 |
2.062.189 |
-4,01%
|
110,00
|
106,74
|
110,52
|
110,17
|
| 10/01/2025 |
1.454.655 |
-3,81%
|
117,94
|
114,59
|
117,94
|
114,77
|
| 09/01/2025 |
2.742.171 |
-0,25%
|
120,00
|
117,75
|
120,61
|
119,31
|
