Dell Technologies Inc (DELL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/09/2026 |
2.469.426 |
-4,59%
|
565,28
|
547,80
|
574,20
|
548,92
|
| 21/09/2026 |
1.499.890 |
1,28%
|
589,55
|
567,38
|
592,15
|
575,31
|
| 18/09/2026 |
4.607.397 |
-3,46%
|
595,51
|
568,06
|
595,51
|
568,06
|
| 17/09/2026 |
1.928.908 |
4,46%
|
569,00
|
565,51
|
593,80
|
588,40
|
| 16/09/2026 |
2.541.109 |
3,64%
|
553,00
|
550,10
|
576,56
|
563,29
|
| 15/09/2026 |
1.385.605 |
1,73%
|
542,10
|
540,00
|
568,48
|
543,51
|
| 14/09/2026 |
1.624.365 |
-5,82%
|
537,50
|
526,00
|
545,94
|
534,28
|
| 11/09/2026 |
2.476.359 |
11,98%
|
521,74
|
519,645
|
567,70
|
567,29
|
| 10/09/2026 |
1.180.552 |
-5,35%
|
525,00
|
506,25
|
530,24
|
506,62
|
| 09/09/2026 |
1.201.495 |
0,26%
|
540,50
|
532,75
|
562,66
|
535,25
|
| 08/09/2026 |
1.267.487 |
1,86%
|
520,67
|
515,72
|
538,47
|
533,88
|
| 04/09/2026 |
1.733.112 |
1,50%
|
513,78
|
510,15
|
534,99
|
524,14
|
| 03/09/2026 |
3.071.948 |
4,91%
|
487,85
|
478,55
|
530,50
|
516,39
|
| 02/09/2026 |
4.766.402 |
15,81%
|
461,00
|
432,34
|
497,92
|
492,20
|
| 01/09/2026 |
2.258.150 |
-6,80%
|
455,39
|
422,00
|
462,00
|
425,00
|
| 31/08/2026 |
2.831.976 |
-0,05%
|
463,91
|
456,01
|
474,00
|
456,01
|
| 28/08/2026 |
1.074.375 |
-3,39%
|
467,58
|
452,97
|
474,74
|
456,24
|
| 27/08/2026 |
1.194.423 |
1,82%
|
466,68
|
459,36
|
472,26
|
472,26
|
| 26/08/2026 |
1.020.615 |
2,73%
|
452,82
|
451,56
|
469,40
|
463,82
|
| 25/08/2026 |
1.064.571 |
4,23%
|
442,46
|
442,17
|
457,29
|
451,50
|
| 24/08/2026 |
926.019 |
-2,01%
|
438,21
|
424,56
|
451,18
|
433,19
|
| 21/08/2026 |
1.047.481 |
1,68%
|
439,35
|
429,85
|
444,43
|
442,08
|
| 20/08/2026 |
905.902 |
-0,63%
|
437,00
|
432,03
|
443,175
|
434,78
|
| 19/08/2026 |
1.634.066 |
-6,64%
|
468,00
|
427,79
|
470,775
|
437,55
|
| 18/08/2026 |
1.672.719 |
-2,33%
|
469,30
|
458,81
|
489,85
|
468,65
|
| 17/08/2026 |
1.259.207 |
-2,24%
|
495,00
|
469,43
|
495,51
|
479,81
|
| 14/08/2026 |
971.510 |
-0,75%
|
498,00
|
488,89
|
500,00
|
490,81
|
| 13/08/2026 |
1.501.117 |
2,07%
|
501,95
|
487,54
|
514,00
|
494,51
|
| 12/08/2026 |
1.332.304 |
9,87%
|
459,40
|
455,00
|
484,65
|
484,50
|
| 11/08/2026 |
1.378.037 |
-3,69%
|
449,89
|
431,435
|
449,89
|
440,97
|
| 10/08/2026 |
1.279.668 |
0,91%
|
461,75
|
451,57
|
474,57
|
457,88
|
| 07/08/2026 |
1.050.919 |
3,68%
|
437,75
|
417,00
|
455,73
|
453,77
|
| 06/08/2026 |
1.500.623 |
-5,41%
|
446,32
|
426,12
|
455,10
|
437,65
|
| 05/08/2026 |
1.600.385 |
-0,98%
|
466,75
|
461,91
|
485,37
|
462,70
|
| 04/08/2026 |
1.718.707 |
8,92%
|
448,00
|
444,30
|
476,68
|
467,27
|
| 03/08/2026 |
1.182.785 |
5,83%
|
397,98
|
390,81
|
432,28
|
429,02
|
| 31/07/2026 |
1.284.655 |
0,14%
|
419,50
|
401,00
|
431,33
|
405,37
|
| 30/07/2026 |
1.311.782 |
9,51%
|
386,83
|
383,31
|
412,87
|
404,81
|
| 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
|
