Dell Technologies Inc (DELL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	711.355	1,21%	39,48	39,38	40,21	40,30
29/12/2022	706.957	2,74%	39,13	39,095	39,925	39,82
28/12/2022	967.061	-1,65%	39,37	38,60	39,50	38,76
27/12/2022	830.699	0,74%	39,30	38,94	39,59	39,41
23/12/2022	196.025	-0,77%	39,20	38,63	39,28	38,84
22/12/2022	1.069.602	0,05%	38,40	38,02	39,14	39,14
21/12/2022	1.136.245	0,44%	39,31	39,031	39,55	39,12
20/12/2022	763.623	-0,69%	38,90	38,67	39,13	38,73
19/12/2022	1.106.963	-0,64%	39,315	38,645	39,41	39,00
16/12/2022	1.486.179	-0,33%	38,99	38,7081	39,45	39,25
15/12/2022	1.808.154	-5,52%	40,945	39,29	40,91	39,38
14/12/2022	1.478.514	-2,73%	42,54	41,51	42,90	41,68
13/12/2022	1.258.098	-0,05%	44,23	42,59	44,35	42,85
12/12/2022	1.761.290	2,49%	41,62	41,38	42,875	42,87
09/12/2022	752.138	-0,95%	42,04	41,80	42,52	41,83
08/12/2022	1.798.514	0,74%	42,16	41,715	42,45	42,23
07/12/2022	1.208.730	-1,30%	42,00	41,49	42,27	41,92
06/12/2022	4.218.688	-1,39%	43,06	42,07	43,15	42,47
05/12/2022	4.047.398	-3,29%	43,89	42,9499	44,07	43,07
02/12/2022	3.933.903	-0,80%	44,435	43,93	44,7225	44,54
01/12/2022	3.966.397	0,25%	44,945	44,38	45,36	44,90
30/11/2022	5.875.201	2,92%	43,60	42,745	44,79	44,79
29/11/2022	5.967.724	-0,14%	43,60	43,40	43,928	43,52
28/11/2022	4.510.105	-2,36%	44,44	43,555	44,295	43,575
25/11/2022	4.897.023	0,34%	44,44	44,42	45,07	44,76
24/11/2022	9.255.247	1,73%	43,75	43,54	45,33	44,61
23/11/2022	9.255.247	1,73%	43,75	43,54	45,33	44,61
22/11/2022	25.893.778	6,99%	41,73	40,40	43,955	43,94
21/11/2022	10.890.146	-2,31%	41,69	39,90	41,69	41,07
18/11/2022	7.547.065	0,67%	41,69	41,365	42,135	42,04
17/11/2022	3.893.314	1,41%	41,69	40,38	41,91	41,76
16/11/2022	3.589.928	-2,76%	41,69	41,045	41,82	41,18
15/11/2022	3.971.050	0,14%	40,23	42,18	43,4297	42,31
14/11/2022	978.326	-1,01%	40,23	41,7238	42,93	42,25
11/11/2022	1.151.643	2,30%	40,23	41,56	43,07	42,68
10/11/2022	1.398.930	6,08%	40,23	40,50	41,725	41,72
09/11/2022	776.356	-2,71%	40,23	39,22	40,30	39,325
08/11/2022	1.026.414	1,38%	40,23	40,05	41,045	40,42
07/11/2022	894.444	2,23%	39,23	38,95	39,99	39,87
04/11/2022	1.077.311	4,35%	37,165	38,12	39,33	38,975
03/11/2022	859.986	-0,85%	37,165	37,02	37,83	37,35
02/11/2022	912.674	-3,78%	38,905	37,655	39,305	37,67
01/11/2022	966.262	1,95%	38,72	38,07	39,245	39,15
31/10/2022	924.200	-1,94%	38,72	38,29	38,895	38,40
28/10/2022	1.207.719	3,80%	38,12	38,10	39,39	39,195
27/10/2022	1.271.613	-0,08%	38,10	37,491	38,40	37,76
26/10/2022	950.842	0,13%	37,40	37,1875	38,22	37,79
25/10/2022	886.397	1,23%	36,98	37,09	37,97	37,74
24/10/2022	865.882	1,17%	36,98	36,65	37,51	37,28
21/10/2022	1.118.955	5,72%	35,37	35,265	36,975	36,855
20/10/2022	777.108	1,13%	34,51	34,52	35,73	34,88
19/10/2022	684.811	-0,20%	34,17	34,00	34,99	34,49
18/10/2022	804.863	1,16%	34,44	34,02	35,20	34,535
17/10/2022	1.323.248	0,61%	34,44	34,09	35,15	34,47
14/10/2022	768.133	-1,83%	35,16	34,02	35,23	34,3485
13/10/2022	1.000.067	3,61%	33,07	32,895	35,26	34,99
12/10/2022	946.792	0,68%	34,73	33,58	34,12	34,10
11/10/2022	1.279.258	-1,77%	34,73	33,735	34,74	33,87
10/10/2022	1.306.198	-0,35%	34,67	33,70	35,04	34,48
07/10/2022	2.152.015	-7,68%	36,06	34,54	36,48	34,60
06/10/2022	842.964	-1,04%	37,71	37,375	38,315	37,465
05/10/2022	913.492	1,07%	36,84	36,82	38,12	37,86
04/10/2022	957.186	4,40%	36,51	36,51	37,49	37,46
03/10/2022	1.640.971	5,00%	34,17	34,17	36,135	35,879
30/09/2022	957.894	-0,06%	34,46	34,095	34,96	34,17
29/09/2022	1.724.076	-3,09%	34,72	33,805	34,93	34,20
28/09/2022	1.105.424	1,64%	34,54	34,51	35,395	35,29
27/09/2022	1.195.252	0,06%	35,25	34,55	35,68	34,72
26/09/2022	1.238.118	-2,31%	35,94	34,6347	35,66	34,70
23/09/2022	1.064.248	-2,10%	35,94	34,80	36,13	35,52
22/09/2022	942.886	-1,36%	36,61	36,202	36,88	36,28
21/09/2022	915.270	-0,46%	37,32	36,755	37,81	36,78
20/09/2022	885.019	-2,30%	37,52	36,72	37,47	36,95
19/09/2022	1.093.059	-0,37%	37,52	37,17	37,985	37,82
16/09/2022	1.464.015	0,82%	37,12	36,93	38,125	37,96
15/09/2022	1.365.414	-1,26%	37,89	37,29	38,12	37,65
14/09/2022	1.145.571	-0,44%	38,48	37,80	38,64	38,13
13/09/2022	1.702.685	-4,96%	39,36	38,14	39,50	38,30
12/09/2022	1.079.768	1,28%	40,12	40,07	40,7602	40,30
09/09/2022	1.388.301	3,35%	38,90	38,87	39,94	39,79
08/09/2022	1.873.004	1,37%	37,725	37,44	38,51	38,50
07/09/2022	1.567.923	1,85%	37,04	36,74	38,149	37,98
06/09/2022	1.655.014	-1,32%	38,34	36,79	37,845	37,29
05/09/2022	1.359.534	0,43%	38,34	37,46	38,47	37,81
02/09/2022	1.359.534	0,43%	38,34	37,46	38,47	37,81
01/09/2022	1.800.288	-1,67%	37,93	37,095	38,02	37,65
31/08/2022	1.896.926	-3,54%	39,155	38,18	39,6107	38,2868
30/08/2022	1.730.012	-2,22%	40,85	39,69	41,335	39,69
29/08/2022	2.949.139	-2,03%	40,92	40,52	42,3699	40,59
26/08/2022	5.990.406	-13,51%	45,86	41,18	45,83	41,43
25/08/2022	1.456.306	3,07%	46,64	47,16	48,01	48,05
24/08/2022	851.764	-0,70%	46,64	46,19	47,23	46,61
23/08/2022	1.307.491	0,21%	46,65	46,74	47,82	46,94
22/08/2022	1.236.721	-1,74%	46,925	46,55	47,22	46,84
19/08/2022	951.496	-2,60%	48,145	47,33	48,27	47,67
18/08/2022	933.762	2,32%	48,35	47,815	49,03	48,94
17/08/2022	927.582	-1,56%	48,20	47,175	48,28	47,83
16/08/2022	995.389	0,59%	48,365	48,16	49,24	48,585
15/08/2022	1.042.469	0,17%	47,74	47,98	48,681	48,30
12/08/2022	854.913	1,30%	47,74	47,665	48,29	48,22