Dell Technologies Inc (DELL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	1.741.804	-0,44%	46,23	46,37	47,93	47,54
19-05-2023	2.427.402	1,34%	47,49	47,36	48,19	47,75
18-05-2023	1.724.990	2,77%	45,80	45,67	47,31	47,12
17-05-2023	875.460	1,04%	45,88	45,24	46,17	45,85
16-05-2023	1.622.707	1,00%	44,70	44,675	46,13	45,38
15-05-2023	1.270.253	0,38%	44,78	44,445	44,995	44,93
12-05-2023	965.118	0,13%	44,76	44,19	44,80	44,76
11-05-2023	1.500.714	-2,47%	45,64	44,48	45,71	44,70
10-05-2023	1.189.825	-0,33%	46,42	45,445	46,55	45,83
09-05-2023	1.376.096	-0,09%	45,865	45,265	46,215	45,98
08-05-2023	1.402.188	1,39%	45,53	45,18	46,18	46,02
05-05-2023	1.650.162	2,74%	44,775	44,62	45,795	45,39
04-05-2023	1.426.877	-2,33%	45,06	44,085	45,12	44,11
03-05-2023	1.898.697	0,89%	45,12	44,795	45,745	45,16
02-05-2023	2.866.362	2,15%	45,12	43,88	45,65	44,76
01-05-2023	1.624.076	0,76%	43,495	43,385	44,109	43,82
28-04-2023	1.489.428	1,61%	42,835	42,815	43,635	43,49
27-04-2023	1.305.755	2,71%	41,88	41,79	42,805	42,80
26-04-2023	994.065	-0,10%	42,615	41,47	42,19	41,67
25-04-2023	955.071	-2,27%	42,615	41,705	42,67	41,71
24-04-2023	1.151.081	-0,14%	42,70	42,365	42,87	42,68
21-04-2023	2.473.905	0,44%	42,69	42,52	43,135	43,11
20-04-2023	2.050.101	-2,08%	43,31	42,75	43,565	42,92
19-04-2023	3.004.391	-3,67%	44,46	43,82	45,31	43,83
18-04-2023	4.034.008	3,57%	44,19	44,20	45,64	45,50
17-04-2023	2.669.571	1,50%	42,73	42,71	43,99	43,93
14-04-2023	3.044.180	1,48%	42,76	42,69	43,73	43,28
13-04-2023	2.164.024	1,86%	41,92	41,762	42,765	42,65
12-04-2023	1.381.614	0,65%	41,84	41,15	41,99	41,87
11-04-2023	1.092.478	0,41%	41,48	41,42	41,945	41,60
10-04-2023	1.383.583	2,98%	40,075	39,955	41,44	41,43
06-04-2023	731.669	-1,40%	40,59	40,225	40,79	40,23
05-04-2023	1.240.799	-0,17%	40,745	40,34	41,13	40,80
04-04-2023	1.325.531	-0,24%	41,21	40,49	41,35	40,87
03-04-2023	1.872.583	1,89%	40,16	40,16	41,145	40,97
31-03-2023	1.503.765	0,84%	39,97	39,94	40,39	40,195
30-03-2023	1.600.929	1,89%	39,47	39,45	39,945	39,86
29-03-2023	1.544.609	2,11%	38,74	38,64	39,24	39,12
28-03-2023	1.670.552	0,84%	37,82	37,56	38,32	38,31
27-03-2023	1.094.209	1,34%	37,59	37,64	38,155	37,88
24-03-2023	1.915.020	-1,69%	37,75	36,81	37,65	37,18
23-03-2023	1.299.774	-0,68%	38,32	37,38	38,61	37,82
22-03-2023	1.254.610	-2,73%	39,15	38,05	39,475	38,08
21-03-2023	1.372.918	1,57%	38,90	38,74	39,35	39,155
20-03-2023	2.428.035	3,57%	37,57	37,52	38,84	38,55
17-03-2023	3.295.625	-2,18%	37,78	36,875	38,19	37,22
16-03-2023	2.550.587	1,44%	36,64	36,45	38,11	38,05
15-03-2023	2.218.322	-0,11%	36,85	36,87	38,13	37,51
14-03-2023	1.763.803	2,68%	37,49	37,165	38,295	37,55
13-03-2023	2.743.306	-0,41%	36,24	35,96	36,82	36,57
10-03-2023	1.537.894	-2,86%	37,64	36,285	37,71	36,72
09-03-2023	1.124.943	-2,50%	38,68	37,72	38,92	37,80
08-03-2023	1.253.203	2,03%	38,22	38,03	38,80	38,77
07-03-2023	1.843.800	-2,74%	39,10	37,99	39,52	38,00
06-03-2023	2.038.522	-1,03%	40,22	39,09	40,26	39,38
03-03-2023	3.859.729	-0,95%	39,06	38,82	40,99	39,79
02-03-2023	4.007.709	-0,12%	40,05	38,895	40,25	40,39
01-03-2023	3.284.492	-0,49%	40,84	39,97	40,95	40,44
28-02-2023	2.970.984	-0,88%	40,98	40,50	41,675	40,64
27-02-2023	2.291.875	-1,47%	42,03	40,871	42,17	41,00
24-02-2023	1.359.532	-1,00%	41,32	41,11	41,80	41,61
23-02-2023	1.182.461	0,53%	42,20	41,4373	42,43	42,03
22-02-2023	954.107	-0,19%	41,89	41,61	42,26	41,81
21-02-2023	1.439.722	-1,39%	41,93	41,69	42,44	41,89
20-02-2023	1.111.963	-0,56%	42,58	42,34	42,96	42,48
17-02-2023	1.111.963	-0,56%	42,58	42,34	42,96	42,48
16-02-2023	1.231.822	-0,19%	42,445	42,44	43,72	42,72
15-02-2023	891.445	-0,54%	42,57	42,47	43,045	42,80
14-02-2023	899.228	-0,85%	43,22	42,93	43,80	43,03
13-02-2023	1.410.496	1,59%	42,68	42,68	43,82	43,40
10-02-2023	1.827.239	1,62%	41,97	41,88	43,25	42,72
09-02-2023	1.301.941	0,48%	42,64	41,915	42,96	42,04
08-02-2023	1.213.620	-0,36%	41,66	41,59	42,24	41,84
07-02-2023	1.417.832	2,52%	40,86	40,795	42,195	41,99
06-02-2023	2.230.547	-3,03%	41,90	40,315	42,165	40,96
03-02-2023	1.524.383	-0,42%	41,78	41,74	42,78	42,24
02-02-2023	2.546.833	2,89%	41,565	41,485	43,08	42,42
01-02-2023	1.644.127	1,50%	40,48	40,34	41,44	41,23
31-01-2023	1.060.007	1,53%	40,01	39,51	40,62	40,62
30-01-2023	1.389.973	-0,74%	39,88	39,84	40,409	40,01
27-01-2023	1.136.372	-1,66%	40,77	40,30	41,16	40,31
26-01-2023	637.174	1,16%	40,95	40,24	41,05	40,99
25-01-2023	1.383.400	-0,17%	39,96	39,775	40,78	40,52
24-01-2023	736.502	-0,32%	40,38	40,1389	41,064	40,58
23-01-2023	1.233.170	1,94%	40,59	40,59	41,62	41,04
20-01-2023	1.286.843	1,68%	39,79	39,3998	40,29	40,1215
19-01-2023	1.302.469	-1,40%	39,47	39,03	39,86	39,46
18-01-2023	1.045.560	-0,03%	40,25	39,695	40,49	40,02
17-01-2023	1.049.683	-0,37%	40,13	39,45	40,18	40,03
16-01-2023	1.587.191	0,63%	39,355	38,99	40,21	40,18
13-01-2023	1.587.191	0,63%	39,355	38,99	40,21	40,18
12-01-2023	1.941.757	-2,06%	40,68	39,7802	40,71	39,93
11-01-2023	2.654.472	-4,05%	42,19	39,6837	42,10	40,77
10-01-2023	1.340.776	0,50%	42,14	41,8245	42,63	42,49
09-01-2023	1.377.622	-0,33%	42,80	42,185	43,095	42,28
06-01-2023	1.668.422	3,79%	41,09	40,82	42,59	42,42
05-01-2023	1.104.708	-0,17%	40,72	40,29	41,10	40,87
04-01-2023	1.368.947	0,10%	41,38	40,575	41,60	40,94
03-01-2023	1.101.645	1,69%	40,65	39,97	40,975	40,90
02-01-2023	711.355	1,21%	39,48	39,38	40,21	40,30