Dell Technologies Inc (DELL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 29/07/2026 |
1.498.431 |
-5,73%
|
388,19
|
364,25
|
394,74
|
369,64
|
| 28/07/2026 |
1.690.525 |
-8,15%
|
395,00
|
359,29
|
395,00
|
392,10
|
| 27/07/2026 |
1.193.087 |
-2,42%
|
433,58
|
411,905
|
447,00
|
426,91
|
| 24/07/2026 |
859.662 |
-0,42%
|
438,00
|
432,40
|
451,48
|
437,50
|
| 23/07/2026 |
1.026.385 |
-0,56%
|
442,51
|
434,34
|
454,56
|
439,34
|
| 22/07/2026 |
1.319.933 |
9,32%
|
413,77
|
413,77
|
451,00
|
441,80
|
| 21/07/2026 |
1.221.574 |
5,83%
|
396,06
|
396,06
|
407,95
|
404,15
|
| 20/07/2026 |
1.067.936 |
-3,65%
|
399,96
|
381,05
|
403,19
|
381,88
|
| 17/07/2026 |
1.634.062 |
1,27%
|
381,46
|
368,15
|
407,15
|
396,34
|
| 16/07/2026 |
1.501.999 |
-5,16%
|
403,11
|
391,16
|
413,72
|
391,38
|
| 15/07/2026 |
2.308.338 |
-9,80%
|
460,00
|
391,33
|
460,00
|
412,68
|
| 14/07/2026 |
1.539.226 |
7,12%
|
443,34
|
443,34
|
463,275
|
457,54
|
| 13/07/2026 |
1.239.033 |
-1,81%
|
432,17
|
418,98
|
436,40
|
427,11
|
| 10/07/2026 |
1.011.270 |
-3,39%
|
448,48
|
433,24
|
452,50
|
434,97
|
| 09/07/2026 |
1.485.288 |
4,22%
|
445,00
|
435,53
|
460,47
|
450,22
|
| 08/07/2026 |
2.105.555 |
3,52%
|
425,00
|
414,00
|
449,13
|
431,97
|
| 07/07/2026 |
1.788.267 |
1,33%
|
399,85
|
395,82
|
426,56
|
417,28
|
| 06/07/2026 |
1.684.331 |
4,43%
|
394,00
|
393,25
|
429,53
|
411,80
|
| 02/07/2026 |
1.534.352 |
-7,27%
|
413,05
|
386,06
|
422,23
|
394,32
|
| 01/07/2026 |
1.270.838 |
-1,44%
|
418,00
|
410,95
|
438,51
|
425,25
|
| 30/06/2026 |
1.885.043 |
4,06%
|
412,00
|
409,10
|
433,42
|
431,46
|
| 29/06/2026 |
1.802.938 |
3,78%
|
393,20
|
378,68
|
416,32
|
414,61
|
| 26/06/2026 |
3.252.335 |
-2,43%
|
396,25
|
385,37
|
401,00
|
399,49
|
| 25/06/2026 |
2.840.423 |
-5,67%
|
413,01
|
391,05
|
414,45
|
409,45
|
| 24/06/2026 |
1.372.020 |
1,47%
|
420,10
|
418,34
|
440,14
|
434,06
|
| 23/06/2026 |
1.402.169 |
2,17%
|
395,00
|
391,20
|
434,90
|
427,78
|
| 22/06/2026 |
1.681.408 |
2,25%
|
421,00
|
414,70
|
443,98
|
418,71
|
| 18/06/2026 |
7.016.587 |
-2,34%
|
424,75
|
407,92
|
435,96
|
409,50
|
| 17/06/2026 |
1.610.119 |
3,77%
|
412,00
|
396,08
|
431,65
|
419,32
|
| 16/06/2026 |
1.376.124 |
-1,22%
|
413,53
|
402,25
|
421,76
|
404,08
|
| 15/06/2026 |
1.461.925 |
3,41%
|
410,00
|
394,88
|
415,62
|
409,07
|
| 12/06/2026 |
1.597.467 |
1,05%
|
384,91
|
381,51
|
408,24
|
395,57
|
| 11/06/2026 |
1.746.486 |
5,85%
|
368,04
|
368,04
|
394,18
|
391,45
|
| 10/06/2026 |
2.158.557 |
-3,13%
|
379,44
|
369,66
|
398,83
|
369,83
|
| 09/06/2026 |
2.296.628 |
-4,74%
|
403,53
|
357,36
|
407,00
|
381,78
|
| 08/06/2026 |
2.277.056 |
1,62%
|
398,00
|
385,86
|
406,05
|
400,77
|
| 05/06/2026 |
2.380.814 |
-6,55%
|
406,00
|
386,33
|
412,80
|
394,39
|
| 04/06/2026 |
2.866.406 |
0,23%
|
404,00
|
399,00
|
430,37
|
422,05
|
| 03/06/2026 |
2.618.101 |
-3,27%
|
430,00
|
407,00
|
431,00
|
421,08
|
| 02/06/2026 |
2.911.454 |
-6,58%
|
464,32
|
433,43
|
468,53
|
435,31
|
| 01/06/2026 |
3.695.201 |
10,70%
|
431,98
|
431,725
|
469,41
|
465,96
|
| 29/05/2026 |
6.243.649 |
32,76%
|
420,00
|
402,51
|
429,00
|
420,91
|
| 28/05/2026 |
2.733.395 |
3,84%
|
315,00
|
311,94
|
327,50
|
317,05
|
| 27/05/2026 |
1.444.036 |
0,08%
|
306,53
|
298,62
|
312,00
|
305,32
|
| 26/05/2026 |
1.966.675 |
3,35%
|
300,00
|
299,17
|
308,49
|
305,08
|
| 22/05/2026 |
2.234.912 |
16,77%
|
267,30
|
267,30
|
298,25
|
295,19
|
| 21/05/2026 |
1.127.097 |
4,06%
|
241,00
|
240,95
|
254,36
|
252,80
|
| 20/05/2026 |
822.139 |
3,26%
|
239,59
|
237,71
|
246,93
|
242,93
|
| 19/05/2026 |
901.205 |
-1,16%
|
233,93
|
227,50
|
239,55
|
235,26
|
| 18/05/2026 |
1.318.619 |
-1,64%
|
244,60
|
232,30
|
244,60
|
238,03
|
| 15/05/2026 |
1.423.899 |
-2,38%
|
240,41
|
236,80
|
246,72
|
241,99
|
| 14/05/2026 |
1.251.586 |
1,65%
|
249,00
|
240,96
|
260,01
|
247,89
|
| 13/05/2026 |
1.153.076 |
2,06%
|
245,35
|
237,00
|
246,93
|
243,87
|
| 12/05/2026 |
1.530.790 |
-3,28%
|
242,00
|
228,50
|
242,04
|
238,94
|
| 11/05/2026 |
1.889.147 |
-5,15%
|
254,20
|
242,17
|
255,00
|
247,04
|
| 08/05/2026 |
1.879.416 |
13,11%
|
233,89
|
233,88
|
263,70
|
260,46
|
| 07/05/2026 |
1.221.865 |
-3,57%
|
234,99
|
228,02
|
236,385
|
230,27
|
| 06/05/2026 |
1.874.202 |
10,39%
|
221,19
|
219,87
|
239,42
|
238,80
|
| 05/05/2026 |
1.443.677 |
2,21%
|
216,00
|
211,35
|
217,36
|
216,32
|
| 04/05/2026 |
981.418 |
0,70%
|
212,90
|
205,89
|
214,77
|
211,64
|
| 01/05/2026 |
856.836 |
0,58%
|
207,60
|
207,00
|
212,70
|
210,17
|
| 30/04/2026 |
1.689.134 |
1,60%
|
208,74
|
200,86
|
209,15
|
208,95
|
| 29/04/2026 |
942.826 |
-0,13%
|
206,99
|
203,32
|
207,78
|
205,66
|
| 28/04/2026 |
1.057.495 |
-4,65%
|
210,00
|
201,63
|
210,00
|
205,93
|
| 27/04/2026 |
1.213.193 |
-0,06%
|
217,75
|
213,00
|
221,295
|
215,97
|
| 24/04/2026 |
972.501 |
1,86%
|
213,22
|
209,77
|
218,97
|
216,09
|
| 23/04/2026 |
972.572 |
-1,17%
|
213,00
|
210,76
|
219,145
|
212,14
|
| 22/04/2026 |
1.195.508 |
1,08%
|
214,75
|
209,50
|
217,32
|
214,65
|
| 21/04/2026 |
1.728.853 |
3,98%
|
206,31
|
206,11
|
214,32
|
212,36
|
| 20/04/2026 |
1.558.113 |
3,91%
|
196,97
|
196,97
|
205,77
|
204,24
|
| 17/04/2026 |
1.623.011 |
1,79%
|
192,78
|
191,88
|
197,29
|
196,55
|
| 16/04/2026 |
2.612.019 |
8,92%
|
180,00
|
178,51
|
193,78
|
193,09
|
| 15/04/2026 |
1.753.915 |
-3,92%
|
182,48
|
177,00
|
182,60
|
177,28
|
| 14/04/2026 |
1.300.415 |
-2,78%
|
186,01
|
180,31
|
186,04
|
184,51
|
| 13/04/2026 |
1.869.524 |
6,74%
|
178,83
|
177,51
|
191,27
|
189,79
|
| 10/04/2026 |
1.183.469 |
-2,02%
|
183,88
|
177,11
|
184,00
|
177,80
|
| 09/04/2026 |
1.108.067 |
-2,16%
|
186,16
|
179,72
|
187,51
|
181,46
|
| 08/04/2026 |
1.606.103 |
4,38%
|
185,00
|
182,82
|
189,67
|
185,47
|
| 07/04/2026 |
1.109.121 |
2,60%
|
172,53
|
172,22
|
178,82
|
177,69
|
| 06/04/2026 |
906.972 |
-0,68%
|
176,00
|
172,90
|
176,49
|
173,18
|
| 02/04/2026 |
1.051.004 |
2,95%
|
169,50
|
166,63
|
174,37
|
174,37
|
| 01/04/2026 |
1.476.680 |
3,20%
|
166,00
|
164,80
|
171,25
|
169,38
|
| 31/03/2026 |
2.384.388 |
-0,32%
|
163,38
|
155,45
|
164,22
|
164,13
|
| 30/03/2026 |
2.833.731 |
-4,16%
|
172,66
|
162,51
|
173,90
|
164,66
|
| 27/03/2026 |
1.525.769 |
-2,28%
|
175,44
|
170,37
|
176,12
|
171,81
|
| 26/03/2026 |
1.825.849 |
-4,45%
|
182,48
|
175,55
|
186,37
|
175,82
|
| 25/03/2026 |
2.239.811 |
4,01%
|
178,00
|
178,00
|
184,80
|
184,01
|
| 24/03/2026 |
2.609.873 |
7,49%
|
163,37
|
163,37
|
178,28
|
176,91
|
| 23/03/2026 |
2.504.804 |
4,39%
|
159,85
|
158,70
|
165,33
|
164,59
|
| 20/03/2026 |
6.112.386 |
0,58%
|
163,53
|
157,67
|
169,90
|
157,67
|
| 19/03/2026 |
1.587.316 |
5,06%
|
146,97
|
146,97
|
157,01
|
156,76
|
| 18/03/2026 |
1.676.317 |
-2,48%
|
152,99
|
148,93
|
155,01
|
149,21
|
| 17/03/2026 |
1.815.844 |
-2,26%
|
155,00
|
151,83
|
155,02
|
153,01
|
| 16/03/2026 |
1.596.922 |
3,24%
|
153,00
|
152,91
|
157,80
|
156,54
|
| 13/03/2026 |
1.337.266 |
1,14%
|
150,14
|
146,90
|
152,94
|
151,62
|
| 12/03/2026 |
1.618.941 |
1,72%
|
147,74
|
147,345
|
151,80
|
149,91
|
| 11/03/2026 |
1.297.983 |
2,48%
|
146,04
|
145,20
|
149,24
|
147,37
|
| 10/03/2026 |
1.523.177 |
-1,85%
|
146,73
|
137,50
|
146,85
|
143,80
|
| 09/03/2026 |
1.753.074 |
0,02%
|
144,32
|
141,39
|
146,69
|
146,51
|
| 06/03/2026 |
1.705.107 |
-0,03%
|
143,59
|
142,14
|
148,615
|
146,48
|
