Dell Technologies Inc (DELL)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 28/08/2025 |
1.639.592 |
1,17%
|
133,99
|
132,76
|
135,175
|
134,05
|
| 27/08/2025 |
1.022.750 |
1,15%
|
130,93
|
130,79
|
132,65
|
132,50
|
| 26/08/2025 |
1.043.552 |
-0,02%
|
131,19
|
130,34
|
132,50
|
130,99
|
| 25/08/2025 |
851.973 |
0,13%
|
130,49
|
129,96
|
132,13
|
131,01
|
| 22/08/2025 |
1.142.656 |
2,35%
|
128,85
|
128,13
|
132,00
|
130,84
|
| 21/08/2025 |
1.392.291 |
-0,51%
|
129,90
|
127,615
|
130,30
|
127,83
|
| 20/08/2025 |
1.247.896 |
-4,97%
|
134,00
|
126,91
|
134,00
|
128,48
|
| 19/08/2025 |
1.010.375 |
-2,12%
|
137,78
|
134,63
|
138,67
|
135,20
|
| 18/08/2025 |
960.971 |
-0,11%
|
138,28
|
137,74
|
139,37
|
138,13
|
| 15/08/2025 |
849.748 |
-0,42%
|
140,71
|
137,43
|
141,10
|
138,28
|
| 14/08/2025 |
1.025.392 |
-0,20%
|
137,11
|
136,75
|
139,81
|
138,86
|
| 13/08/2025 |
1.430.055 |
-1,77%
|
140,51
|
136,12
|
140,51
|
139,14
|
| 12/08/2025 |
943.175 |
2,40%
|
140,00
|
139,99
|
142,11
|
141,64
|
| 11/08/2025 |
867.049 |
0,52%
|
138,00
|
137,70
|
140,44
|
138,32
|
| 08/08/2025 |
1.167.777 |
2,75%
|
135,00
|
134,15
|
138,82
|
137,61
|
| 07/08/2025 |
1.113.845 |
4,52%
|
130,17
|
130,17
|
134,00
|
133,93
|
| 06/08/2025 |
1.030.532 |
-1,79%
|
128,60
|
123,93
|
129,60
|
128,14
|
| 05/08/2025 |
915.491 |
0,19%
|
131,39
|
126,75
|
131,84
|
130,48
|
| 04/08/2025 |
639.233 |
2,29%
|
129,00
|
127,92
|
130,48
|
130,23
|
| 01/08/2025 |
1.247.384 |
-4,05%
|
128,28
|
125,46
|
129,07
|
127,32
|
| 31/07/2025 |
924.955 |
-0,64%
|
135,12
|
132,21
|
136,11
|
132,69
|
| 30/07/2025 |
829.617 |
0,02%
|
133,70
|
132,67
|
135,13
|
133,54
|
| 29/07/2025 |
919.423 |
-0,26%
|
135,00
|
132,52
|
136,00
|
133,51
|
| 28/07/2025 |
1.176.567 |
2,01%
|
132,00
|
131,22
|
133,90
|
133,86
|
| 25/07/2025 |
838.287 |
2,24%
|
128,00
|
127,96
|
131,80
|
131,22
|
| 24/07/2025 |
1.110.029 |
0,89%
|
127,71
|
127,35
|
129,45
|
128,35
|
| 23/07/2025 |
826.623 |
2,32%
|
125,75
|
125,50
|
127,87
|
127,22
|
| 22/07/2025 |
1.241.425 |
-3,59%
|
128,03
|
123,18
|
128,03
|
124,33
|
| 21/07/2025 |
1.415.349 |
-1,74%
|
130,43
|
128,59
|
130,95
|
128,96
|
| 18/07/2025 |
1.967.249 |
5,94%
|
125,12
|
125,00
|
131,975
|
131,24
|
| 17/07/2025 |
706.089 |
0,25%
|
123,33
|
121,94
|
124,41
|
123,88
|
| 16/07/2025 |
1.159.939 |
-1,69%
|
125,42
|
120,70
|
125,42
|
123,57
|
| 15/07/2025 |
982.865 |
0,02%
|
127,50
|
125,05
|
128,575
|
125,69
|
| 14/07/2025 |
648.230 |
-0,91%
|
126,15
|
123,81
|
126,50
|
125,67
|
| 11/07/2025 |
977.066 |
-0,84%
|
127,29
|
125,75
|
127,50
|
126,83
|
| 10/07/2025 |
1.108.835 |
1,01%
|
127,00
|
126,34
|
128,31
|
127,91
|
| 09/07/2025 |
857.256 |
1,80%
|
124,97
|
124,60
|
127,00
|
126,63
|
| 08/07/2025 |
807.823 |
-0,30%
|
126,06
|
122,39
|
126,06
|
124,39
|
| 07/07/2025 |
984.893 |
-0,36%
|
125,00
|
123,78
|
127,00
|
124,77
|
| 04/07/2025 |
1.818.440 |
-0,02%
|
124,17
|
123,6901
|
126,18
|
125,22
|
| 03/07/2025 |
739.266 |
1,41%
|
124,19
|
123,71
|
126,175
|
125,22
|
| 02/07/2025 |
727.020 |
1,44%
|
121,82
|
120,12
|
124,30
|
123,48
|
| 01/07/2025 |
846.875 |
-0,71%
|
122,06
|
120,155
|
123,13
|
121,73
|
| 30/06/2025 |
1.295.079 |
-1,12%
|
124,16
|
122,13
|
124,44
|
122,60
|
| 27/06/2025 |
2.553.575 |
-1,58%
|
124,09
|
122,55
|
125,00
|
123,99
|
| 26/06/2025 |
1.827.131 |
4,58%
|
122,80
|
122,80
|
127,13
|
125,98
|
| 25/06/2025 |
799.705 |
-0,11%
|
120,59
|
120,26
|
122,30
|
120,46
|
| 24/06/2025 |
1.326.812 |
2,18%
|
119,52
|
119,19
|
121,80
|
120,59
|
| 23/06/2025 |
1.172.585 |
-1,13%
|
117,36
|
115,99
|
119,37
|
118,02
|
| 20/06/2025 |
3.638.572 |
2,41%
|
118,32
|
117,64
|
119,74
|
119,37
|
| 18/06/2025 |
877.895 |
0,54%
|
115,61
|
115,55
|
118,80
|
116,56
|
| 17/06/2025 |
1.203.378 |
1,93%
|
112,74
|
112,68
|
117,69
|
115,93
|
| 16/06/2025 |
1.031.525 |
3,82%
|
111,00
|
111,00
|
114,35
|
113,74
|
| 13/06/2025 |
945.504 |
-3,39%
|
111,30
|
109,20
|
111,75
|
109,56
|
| 12/06/2025 |
888.256 |
1,94%
|
111,74
|
110,66
|
113,50
|
113,40
|
| 11/06/2025 |
1.228.564 |
-1,77%
|
114,40
|
110,97
|
114,40
|
111,24
|
| 10/06/2025 |
951.894 |
-0,85%
|
114,80
|
111,78
|
114,80
|
113,25
|
| 09/06/2025 |
1.038.714 |
0,41%
|
114,63
|
114,21
|
116,62
|
114,22
|
| 06/06/2025 |
744.407 |
1,73%
|
113,56
|
112,85
|
115,18
|
113,75
|
| 05/06/2025 |
996.335 |
-0,78%
|
113,00
|
111,18
|
114,21
|
111,82
|
| 04/06/2025 |
931.527 |
0,71%
|
112,99
|
111,51
|
114,20
|
112,70
|
| 03/06/2025 |
1.414.652 |
3,53%
|
108,82
|
108,10
|
112,44
|
111,90
|
| 02/06/2025 |
1.376.498 |
-2,87%
|
111,47
|
106,43
|
111,63
|
108,08
|
| 30/05/2025 |
3.036.906 |
-2,08%
|
112,93
|
109,22
|
116,95
|
111,27
|
| 29/05/2025 |
1.868.558 |
-0,12%
|
115,27
|
111,32
|
115,29
|
113,63
|
| 28/05/2025 |
713.783 |
-0,19%
|
114,27
|
113,39
|
115,24
|
113,77
|
| 27/05/2025 |
1.086.667 |
1,68%
|
114,48
|
113,19
|
115,01
|
113,99
|
| 23/05/2025 |
666.354 |
0,14%
|
109,67
|
108,85
|
112,65
|
112,11
|
| 22/05/2025 |
806.051 |
0,02%
|
111,89
|
110,70
|
112,97
|
111,95
|
| 21/05/2025 |
1.064.010 |
-2,01%
|
113,54
|
111,58
|
116,08
|
111,93
|
| 20/05/2025 |
969.146 |
-0,04%
|
113,99
|
113,21
|
115,47
|
114,23
|
| 19/05/2025 |
1.045.090 |
0,08%
|
111,97
|
111,97
|
115,03
|
114,28
|
| 16/05/2025 |
1.182.666 |
2,99%
|
111,50
|
111,20
|
114,60
|
114,19
|
| 15/05/2025 |
898.621 |
-0,14%
|
108,97
|
108,58
|
111,505
|
110,87
|
| 14/05/2025 |
1.416.315 |
2,94%
|
109,50
|
109,50
|
111,70
|
111,02
|
| 13/05/2025 |
1.514.874 |
4,28%
|
104,00
|
104,00
|
108,50
|
107,85
|
| 12/05/2025 |
1.484.083 |
7,83%
|
101,59
|
101,59
|
104,00
|
103,42
|
| 09/05/2025 |
767.164 |
-0,32%
|
97,49
|
95,65
|
97,94
|
95,91
|
| 08/05/2025 |
880.438 |
0,45%
|
97,05
|
95,68
|
97,40
|
96,22
|
| 07/05/2025 |
1.116.996 |
1,96%
|
93,56
|
92,90
|
96,04
|
95,79
|
| 06/05/2025 |
1.241.678 |
-0,43%
|
92,66
|
92,66
|
94,72
|
93,95
|
| 05/05/2025 |
1.327.701 |
-0,24%
|
93,90
|
93,71
|
95,59
|
94,36
|
| 02/05/2025 |
1.181.145 |
2,87%
|
94,25
|
93,87
|
95,82
|
94,59
|
| 01/05/2025 |
1.285.503 |
0,21%
|
93,93
|
91,79
|
95,20
|
91,95
|
| 30/04/2025 |
2.116.177 |
-2,15%
|
87,20
|
87,04
|
92,09
|
91,76
|
| 29/04/2025 |
945.571 |
-0,73%
|
93,87
|
93,13
|
94,51
|
93,78
|
| 28/04/2025 |
787.727 |
-0,44%
|
94,57
|
93,13
|
95,60
|
94,47
|
| 25/04/2025 |
1.086.068 |
0,52%
|
94,62
|
93,98
|
95,42
|
94,89
|
| 24/04/2025 |
1.180.542 |
5,88%
|
90,15
|
90,085
|
94,66
|
94,40
|
| 23/04/2025 |
1.611.031 |
6,04%
|
89,00
|
88,62
|
91,88
|
89,16
|
| 22/04/2025 |
810.404 |
2,05%
|
83,21
|
82,75
|
85,32
|
84,08
|
| 21/04/2025 |
990.124 |
-2,84%
|
83,34
|
80,74
|
84,36
|
82,39
|
| 17/04/2025 |
1.016.373 |
1,73%
|
84,27
|
82,93
|
85,42
|
84,80
|
| 16/04/2025 |
1.129.198 |
-2,49%
|
83,00
|
81,68
|
85,20
|
83,36
|
| 15/04/2025 |
1.072.719 |
0,35%
|
84,66
|
84,33
|
86,86
|
85,49
|
| 14/04/2025 |
2.086.032 |
3,98%
|
88,00
|
84,07
|
89,00
|
85,19
|
| 11/04/2025 |
1.608.652 |
3,79%
|
78,60
|
78,00
|
82,89
|
81,93
|
| 10/04/2025 |
2.040.578 |
-6,24%
|
80,65
|
75,95
|
80,92
|
78,94
|
| 09/04/2025 |
3.003.100 |
15,98%
|
72,38
|
71,14
|
85,43
|
84,19
|
| 08/04/2025 |
2.155.866 |
-3,21%
|
77,01
|
71,00
|
79,46
|
72,59
|
