Dell Technologies Inc (DELL)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 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
|
| 08/01/2025 |
1.131.545 |
-1,62%
|
120,00
|
117,77
|
120,51
|
119,31
|
| 07/01/2025 |
1.339.803 |
-2,72%
|
125,52
|
120,95
|
125,75
|
121,27
|
| 06/01/2025 |
1.533.838 |
3,96%
|
121,81
|
121,46
|
125,01
|
124,66
|
| 03/01/2025 |
1.309.183 |
2,90%
|
117,70
|
117,39
|
120,81
|
119,91
|
| 02/01/2025 |
860.784 |
1,12%
|
115,24
|
113,60
|
117,37
|
116,53
|
| 31/12/2024 |
836.490 |
0,37%
|
115,40
|
114,18
|
116,07
|
115,24
|
| 30/12/2024 |
1.092.075 |
-2,14%
|
115,00
|
112,63
|
115,89
|
114,82
|
| 27/12/2024 |
841.650 |
-1,63%
|
118,37
|
116,51
|
118,70
|
117,33
|
| 26/12/2024 |
508.035 |
0,29%
|
118,42
|
118,42
|
119,87
|
119,28
|
| 24/12/2024 |
406.691 |
0,10%
|
118,68
|
118,22
|
119,36
|
118,94
|
| 23/12/2024 |
979.379 |
2,63%
|
116,52
|
116,30
|
119,139
|
118,82
|
| 20/12/2024 |
4.744.850 |
3,40%
|
110,76
|
110,33
|
116,46
|
115,77
|
| 19/12/2024 |
1.775.504 |
-0,63%
|
114,20
|
111,31
|
115,49
|
111,96
|
| 18/12/2024 |
1.485.729 |
-4,74%
|
119,49
|
111,96
|
119,98
|
112,67
|
| 17/12/2024 |
1.280.404 |
-0,83%
|
118,20
|
117,92
|
120,09
|
118,28
|
| 16/12/2024 |
1.381.370 |
0,69%
|
118,86
|
118,45
|
122,05
|
119,27
|
| 13/12/2024 |
1.035.734 |
-0,61%
|
120,38
|
116,55
|
121,19
|
118,45
|
| 12/12/2024 |
964.098 |
0,41%
|
117,51
|
117,49
|
120,385
|
119,18
|
| 11/12/2024 |
1.381.409 |
1,63%
|
117,57
|
115,70
|
119,16
|
118,69
|
| 10/12/2024 |
1.650.462 |
-5,67%
|
122,66
|
116,58
|
123,15
|
116,79
|
| 09/12/2024 |
1.466.152 |
0,33%
|
123,00
|
121,15
|
124,20
|
123,81
|
| 06/12/2024 |
2.022.467 |
-1,34%
|
125,51
|
122,75
|
126,22
|
123,40
|
| 05/12/2024 |
1.443.191 |
-0,82%
|
126,50
|
125,04
|
128,65
|
125,07
|
| 04/12/2024 |
1.016.461 |
0,43%
|
125,40
|
123,95
|
127,32
|
126,10
|
| 03/12/2024 |
1.459.070 |
-0,22%
|
125,16
|
124,19
|
126,02
|
125,56
|
| 02/12/2024 |
2.046.533 |
-1,37%
|
126,19
|
123,29
|
127,84
|
125,84
|
| 29/11/2024 |
1.582.521 |
2,58%
|
125,30
|
124,99
|
128,45
|
127,59
|
| 27/11/2024 |
4.306.579 |
-12,25%
|
125,00
|
121,30
|
127,14
|
124,38
|
| 26/11/2024 |
1.328.720 |
-1,68%
|
144,00
|
141,21
|
144,34
|
141,74
|
| 25/11/2024 |
3.469.416 |
-0,03%
|
147,07
|
142,675
|
147,66
|
144,16
|
| 22/11/2024 |
1.392.331 |
3,81%
|
142,50
|
140,70
|
144,49
|
144,21
|
| 21/11/2024 |
1.255.692 |
3,70%
|
136,41
|
134,50
|
140,12
|
138,92
|
| 20/11/2024 |
902.903 |
-1,43%
|
137,52
|
132,58
|
138,16
|
133,96
|
| 19/11/2024 |
958.290 |
-0,08%
|
133,25
|
132,31
|
136,24
|
135,90
|
| 18/11/2024 |
1.228.974 |
3,32%
|
135,90
|
134,55
|
137,99
|
136,01
|
| 15/11/2024 |
915.164 |
-2,08%
|
132,28
|
130,75
|
133,86
|
131,64
|
| 14/11/2024 |
655.155 |
-0,07%
|
136,00
|
133,43
|
136,86
|
134,43
|
| 13/11/2024 |
868.728 |
-1,42%
|
137,76
|
134,47
|
139,00
|
134,53
|
| 12/11/2024 |
843.437 |
-1,47%
|
138,57
|
135,94
|
141,31
|
136,47
|
| 11/11/2024 |
1.143.772 |
3,19%
|
138,50
|
135,04
|
140,68
|
138,51
|
| 08/11/2024 |
1.149.527 |
-2,64%
|
138,22
|
134,08
|
139,00
|
134,23
|
| 07/11/2024 |
1.205.021 |
-0,35%
|
139,00
|
136,04
|
139,39
|
137,87
|
| 06/11/2024 |
1.689.585 |
3,66%
|
137,46
|
134,405
|
139,59
|
138,35
|
| 05/11/2024 |
1.150.603 |
2,78%
|
131,00
|
129,76
|
134,25
|
133,46
|
| 04/11/2024 |
1.976.000 |
-0,78%
|
133,00
|
129,70
|
135,70
|
129,85
|
| 01/11/2024 |
1.841.249 |
5,86%
|
124,64
|
124,64
|
132,60
|
130,87
|
| 31/10/2024 |
1.395.376 |
-4,46%
|
127,00
|
122,62
|
127,44
|
123,63
|
| 30/10/2024 |
2.162.032 |
6,39%
|
130,23
|
125,50
|
133,94
|
129,40
|
| 29/10/2024 |
597.062 |
0,80%
|
120,68
|
120,16
|
122,53
|
121,63
|
| 28/10/2024 |
749.599 |
-1,54%
|
123,00
|
120,55
|
123,55
|
120,66
|
| 25/10/2024 |
927.477 |
1,64%
|
121,96
|
121,96
|
124,78
|
122,55
|
| 24/10/2024 |
800.357 |
0,90%
|
120,61
|
119,36
|
121,37
|
120,57
|
| 23/10/2024 |
888.477 |
-0,76%
|
118,97
|
117,96
|
121,55
|
119,49
|
| 22/10/2024 |
1.118.163 |
-4,19%
|
124,10
|
119,40
|
124,15
|
120,40
|
