Dell Technologies Inc (DELL)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 05/03/2026 |
1.753.599 |
-0,39%
|
146,23
|
142,08
|
149,10
|
146,52
|
| 04/03/2026 |
1.992.925 |
1,32%
|
145,22
|
144,51
|
148,33
|
147,10
|
| 03/03/2026 |
3.130.775 |
-5,45%
|
150,00
|
141,02
|
150,55
|
145,18
|
| 02/03/2026 |
3.101.060 |
3,69%
|
147,50
|
146,51
|
153,72
|
153,55
|
| 27/02/2026 |
6.174.661 |
21,93%
|
137,40
|
136,22
|
148,85
|
148,08
|
| 26/02/2026 |
2.401.116 |
-1,64%
|
125,71
|
120,35
|
125,95
|
121,45
|
| 25/02/2026 |
1.966.549 |
3,09%
|
118,00
|
117,25
|
124,94
|
123,48
|
| 24/02/2026 |
1.410.589 |
0,54%
|
120,23
|
119,00
|
122,63
|
119,78
|
| 23/02/2026 |
1.622.764 |
-2,56%
|
121,08
|
118,965
|
124,19
|
119,14
|
| 20/02/2026 |
1.832.204 |
2,70%
|
117,61
|
117,60
|
122,66
|
122,27
|
| 19/02/2026 |
1.614.246 |
1,95%
|
118,96
|
117,62
|
121,42
|
119,06
|
| 18/02/2026 |
1.853.776 |
0,59%
|
114,85
|
112,88
|
117,45
|
116,78
|
| 17/02/2026 |
1.464.629 |
-1,19%
|
116,54
|
115,00
|
119,00
|
116,09
|
| 13/02/2026 |
2.187.523 |
4,14%
|
114,82
|
114,25
|
120,77
|
117,49
|
| 12/02/2026 |
2.692.079 |
-9,13%
|
119,20
|
111,20
|
120,92
|
112,82
|
| 11/02/2026 |
1.402.715 |
-1,47%
|
128,00
|
122,29
|
128,00
|
124,16
|
| 10/02/2026 |
1.565.786 |
4,22%
|
123,02
|
122,74
|
126,63
|
126,01
|
| 09/02/2026 |
1.403.446 |
-0,12%
|
119,52
|
118,00
|
122,00
|
120,91
|
| 06/02/2026 |
2.043.984 |
4,91%
|
116,65
|
116,50
|
122,54
|
121,05
|
| 05/02/2026 |
1.941.737 |
-5,45%
|
121,07
|
113,08
|
122,50
|
115,39
|
| 04/02/2026 |
2.050.678 |
4,17%
|
118,38
|
116,97
|
123,01
|
122,04
|
| 03/02/2026 |
2.524.087 |
-1,69%
|
120,40
|
116,21
|
121,20
|
117,15
|
| 02/02/2026 |
1.775.501 |
4,12%
|
114,89
|
114,88
|
119,29
|
119,16
|
| 30/01/2026 |
2.373.139 |
-3,42%
|
116,46
|
112,26
|
116,90
|
114,44
|
| 29/01/2026 |
1.533.016 |
1,00%
|
115,67
|
115,67
|
119,00
|
118,49
|
| 28/01/2026 |
1.446.166 |
2,32%
|
115,40
|
114,41
|
118,50
|
117,32
|
| 27/01/2026 |
1.384.199 |
-1,10%
|
117,12
|
114,50
|
117,79
|
114,66
|
| 26/01/2026 |
1.448.655 |
0,43%
|
115,70
|
115,25
|
117,20
|
115,93
|
| 23/01/2026 |
1.482.436 |
-1,49%
|
115,06
|
113,78
|
115,95
|
115,43
|
| 22/01/2026 |
1.887.929 |
3,45%
|
114,50
|
113,98
|
119,51
|
117,17
|
| 21/01/2026 |
2.186.113 |
1,97%
|
112,07
|
110,26
|
114,40
|
113,26
|
| 20/01/2026 |
2.974.195 |
-7,85%
|
116,50
|
110,85
|
116,85
|
111,07
|
| 16/01/2026 |
1.859.793 |
0,73%
|
119,87
|
119,34
|
122,95
|
120,53
|
| 15/01/2026 |
1.567.880 |
0,82%
|
121,77
|
119,48
|
123,64
|
119,66
|
| 14/01/2026 |
1.600.607 |
-0,81%
|
119,15
|
117,95
|
122,00
|
118,69
|
| 13/01/2026 |
1.629.239 |
-0,67%
|
121,57
|
118,96
|
121,87
|
119,66
|
| 12/01/2026 |
1.385.733 |
-0,12%
|
119,00
|
118,75
|
122,02
|
120,47
|
| 09/01/2026 |
1.490.146 |
1,79%
|
118,79
|
117,47
|
121,01
|
120,62
|
| 08/01/2026 |
2.293.927 |
-1,31%
|
117,45
|
114,80
|
119,34
|
118,50
|
| 07/01/2026 |
2.187.141 |
-3,11%
|
122,35
|
118,75
|
122,35
|
120,07
|
| 06/01/2026 |
1.543.399 |
-0,06%
|
125,70
|
121,92
|
126,13
|
123,93
|
| 20/11/2025 |
1.606.299 |
-1,66%
|
123,18
|
116,78
|
125,64
|
117,40
|
| 19/11/2025 |
1.252.821 |
-2,70%
|
122,00
|
118,92
|
123,585
|
119,38
|
| 18/11/2025 |
1.580.307 |
0,17%
|
120,50
|
119,43
|
126,04
|
122,69
|
| 17/11/2025 |
2.154.549 |
-8,43%
|
124,33
|
120,02
|
128,39
|
122,48
|
| 14/11/2025 |
1.144.707 |
-0,13%
|
130,60
|
129,80
|
137,15
|
133,76
|
| 13/11/2025 |
1.382.084 |
-4,81%
|
139,56
|
132,30
|
139,61
|
133,94
|
| 12/11/2025 |
1.036.013 |
1,41%
|
140,97
|
139,77
|
143,72
|
140,71
|
| 11/11/2025 |
1.233.262 |
-2,75%
|
140,00
|
136,33
|
140,74
|
138,76
|
| 10/11/2025 |
1.193.594 |
-2,73%
|
149,51
|
141,13
|
150,00
|
142,69
|
| 07/11/2025 |
1.408.393 |
-1,66%
|
147,00
|
143,18
|
147,61
|
146,70
|
| 06/11/2025 |
971.551 |
-2,12%
|
151,82
|
148,82
|
155,00
|
149,18
|
| 05/11/2025 |
1.208.317 |
-1,44%
|
152,14
|
149,19
|
154,92
|
152,41
|
| 04/11/2025 |
872.737 |
-3,42%
|
155,65
|
153,40
|
157,84
|
154,64
|
| 03/11/2025 |
933.256 |
-1,17%
|
167,47
|
159,86
|
167,94
|
160,11
|
| 31/10/2025 |
897.249 |
0,62%
|
162,56
|
158,05
|
163,34
|
162,01
|
| 30/10/2025 |
616.886 |
-1,58%
|
161,09
|
160,27
|
164,00
|
161,01
|
| 29/10/2025 |
792.457 |
-0,78%
|
167,00
|
162,00
|
167,94
|
163,60
|
| 28/10/2025 |
1.026.707 |
1,66%
|
162,50
|
160,75
|
167,00
|
164,88
|
| 27/10/2025 |
1.121.213 |
2,24%
|
160,69
|
159,28
|
162,37
|
162,19
|
| 24/10/2025 |
983.754 |
2,86%
|
157,50
|
156,83
|
159,94
|
158,64
|
| 23/10/2025 |
1.003.654 |
2,73%
|
150,00
|
150,00
|
155,33
|
154,23
|
