Dell Technologies Inc (DELL)
Exportar para Excel
| << < 1 2 3 4 5 |
| 13/11/2024 |
868.728 |
-1,42%
|
137,76
|
134,47
|
139,00
|
134,53
|
| 12/11/2024 |
843.437 |
-1,47%
|
138,57
|
135,94
|
141,31
|
136,47
|
| 11/11/2024 |
1.143.772 |
3,19%
|
138,50
|
135,04
|
140,68
|
138,51
|
| 08/11/2024 |
1.149.527 |
-2,64%
|
138,22
|
134,08
|
139,00
|
134,23
|
| 07/11/2024 |
1.205.021 |
-0,35%
|
139,00
|
136,04
|
139,39
|
137,87
|
| 06/11/2024 |
1.689.585 |
3,66%
|
137,46
|
134,405
|
139,59
|
138,35
|
| 05/11/2024 |
1.150.603 |
2,78%
|
131,00
|
129,76
|
134,25
|
133,46
|
| 04/11/2024 |
1.976.000 |
-0,78%
|
133,00
|
129,70
|
135,70
|
129,85
|
| 01/11/2024 |
1.841.249 |
5,86%
|
124,64
|
124,64
|
132,60
|
130,87
|
| 31/10/2024 |
1.395.376 |
-4,46%
|
127,00
|
122,62
|
127,44
|
123,63
|
| 30/10/2024 |
2.162.032 |
6,39%
|
130,23
|
125,50
|
133,94
|
129,40
|
| 29/10/2024 |
597.062 |
0,80%
|
120,68
|
120,16
|
122,53
|
121,63
|
| 28/10/2024 |
749.599 |
-1,54%
|
123,00
|
120,55
|
123,55
|
120,66
|
| 25/10/2024 |
927.477 |
1,64%
|
121,96
|
121,96
|
124,78
|
122,55
|
| 24/10/2024 |
800.357 |
0,90%
|
120,61
|
119,36
|
121,37
|
120,57
|
| 23/10/2024 |
888.477 |
-0,76%
|
118,97
|
117,96
|
121,55
|
119,49
|
| 22/10/2024 |
1.118.163 |
-4,19%
|
124,10
|
119,40
|
124,15
|
120,40
|
| 21/10/2024 |
922.763 |
-0,63%
|
126,50
|
125,17
|
126,92
|
125,66
|
| 18/10/2024 |
935.075 |
-2,11%
|
129,20
|
125,21
|
129,30
|
126,46
|
| 17/10/2024 |
911.638 |
1,93%
|
129,02
|
128,00
|
131,60
|
129,18
|
| 16/10/2024 |
889.723 |
0,72%
|
126,89
|
124,86
|
127,50
|
126,73
|
| 15/10/2024 |
1.030.409 |
-1,96%
|
129,50
|
125,67
|
131,06
|
125,83
|
| 14/10/2024 |
1.220.618 |
0,49%
|
129,00
|
127,45
|
130,22
|
128,35
|
| 11/10/2024 |
1.366.006 |
2,35%
|
124,00
|
123,86
|
128,30
|
127,73
|
| 10/10/2024 |
1.047.087 |
2,01%
|
121,46
|
121,45
|
124,85
|
124,80
|
| 09/10/2024 |
1.265.879 |
0,34%
|
121,63
|
120,50
|
123,07
|
122,34
|
| 08/10/2024 |
1.257.040 |
2,38%
|
119,29
|
118,79
|
121,94
|
121,93
|
| 07/10/2024 |
1.058.017 |
-1,10%
|
119,70
|
118,18
|
120,85
|
119,09
|
| 04/10/2024 |
1.469.567 |
4,11%
|
117,78
|
117,15
|
120,84
|
120,42
|
| 03/10/2024 |
1.788.106 |
1,95%
|
113,86
|
113,67
|
116,75
|
115,67
|
| 02/10/2024 |
1.274.817 |
0,27%
|
112,97
|
112,17
|
116,54
|
113,46
|
| 01/10/2024 |
1.863.346 |
-4,54%
|
117,39
|
112,95
|
117,78
|
113,16
|
| 30/09/2024 |
1.941.793 |
-1,40%
|
119,00
|
117,00
|
119,91
|
118,54
|
| 27/09/2024 |
2.150.879 |
-4,96%
|
124,16
|
120,07
|
124,40
|
120,22
|
| 26/09/2024 |
2.226.191 |
5,26%
|
122,50
|
121,40
|
127,00
|
126,49
|
| 25/09/2024 |
1.392.788 |
2,44%
|
117,27
|
117,27
|
120,24
|
120,17
|
| 24/09/2024 |
1.401.394 |
-0,22%
|
118,21
|
116,00
|
118,26
|
117,31
|
| 23/09/2024 |
1.704.864 |
0,06%
|
117,55
|
116,66
|
118,10
|
117,57
|
| 20/09/2024 |
39.657.284 |
-0,23%
|
116,37
|
115,15
|
119,05
|
117,50
|
| 19/09/2024 |
1.829.820 |
1,53%
|
119,78
|
117,36
|
119,78
|
117,77
|
| 18/09/2024 |
1.749.090 |
-0,71%
|
117,58
|
115,95
|
119,62
|
115,99
|
| 17/09/2024 |
1.494.926 |
1,23%
|
117,76
|
115,16
|
118,29
|
116,82
|
| 16/09/2024 |
1.420.074 |
0,96%
|
112,78
|
112,23
|
115,80
|
115,40
|
| 13/09/2024 |
1.280.229 |
1,92%
|
112,00
|
111,40
|
114,55
|
114,30
|
| 12/09/2024 |
1.612.152 |
3,08%
|
108,70
|
108,70
|
113,23
|
112,15
|
| 11/09/2024 |
1.537.925 |
2,03%
|
107,08
|
105,55
|
108,90
|
108,80
|
| 10/09/2024 |
1.256.059 |
0,71%
|
106,14
|
105,42
|
107,50
|
106,64
|
| 09/09/2024 |
2.633.891 |
3,81%
|
107,29
|
105,10
|
107,65
|
105,89
|
| 06/09/2024 |
1.816.994 |
-4,82%
|
106,92
|
101,42
|
108,05
|
102,00
|
| 05/09/2024 |
1.381.084 |
-1,74%
|
106,75
|
105,20
|
108,275
|
107,16
|
| 04/09/2024 |
1.228.738 |
-1,54%
|
109,00
|
107,43
|
110,45
|
109,06
|
| 03/09/2024 |
2.118.898 |
-4,13%
|
114,88
|
109,15
|
116,595
|
110,77
|
| 30/08/2024 |
5.081.498 |
4,33%
|
115,17
|
110,73
|
117,70
|
115,54
|
| 29/08/2024 |
2.444.293 |
-0,74%
|
108,31
|
108,31
|
114,22
|
110,74
|
| 28/08/2024 |
1.440.812 |
-0,27%
|
110,30
|
108,25
|
112,055
|
111,56
|
| 27/08/2024 |
1.169.613 |
0,17%
|
110,33
|
109,71
|
112,36
|
111,86
|
| 26/08/2024 |
1.503.777 |
-0,30%
|
112,01
|
110,39
|
114,125
|
111,67
|
| 23/08/2024 |
1.166.044 |
2,78%
|
110,35
|
110,19
|
112,66
|
112,01
|
| 22/08/2024 |
1.218.611 |
-2,44%
|
112,55
|
108,68
|
114,00
|
108,98
|
| 21/08/2024 |
1.022.106 |
0,89%
|
110,80
|
108,87
|
111,87
|
111,70
|
| 20/08/2024 |
1.048.883 |
-1,04%
|
111,75
|
109,57
|
112,46
|
110,71
|
| 19/08/2024 |
1.451.970 |
0,51%
|
111,00
|
108,40
|
112,04
|
111,87
|
| 16/08/2024 |
1.846.082 |
0,99%
|
108,74
|
108,12
|
112,14
|
111,30
|
| 15/08/2024 |
2.682.786 |
7,05%
|
106,44
|
105,42
|
110,96
|
110,21
|
| 14/08/2024 |
1.901.608 |
3,01%
|
100,94
|
100,39
|
104,35
|
102,95
|
| 13/08/2024 |
2.123.224 |
4,90%
|
96,81
|
96,69
|
101,49
|
99,94
|
| 12/08/2024 |
1.621.767 |
2,94%
|
92,20
|
91,87
|
97,90
|
95,27
|
| 09/08/2024 |
1.713.094 |
1,19%
|
89,48
|
88,61
|
93,42
|
92,55
|
| 08/08/2024 |
1.813.706 |
4,06%
|
89,77
|
88,50
|
91,69
|
91,46
|
| 07/08/2024 |
3.054.753 |
-7,16%
|
90,50
|
86,93
|
93,00
|
87,89
|
| 06/08/2024 |
2.449.439 |
-3,58%
|
98,70
|
93,38
|
99,00
|
94,67
|
| 05/08/2024 |
2.213.014 |
-4,02%
|
91,65
|
90,70
|
99,88
|
98,18
|
| 02/08/2024 |
2.334.072 |
-5,66%
|
101,63
|
99,95
|
103,70
|
102,29
|
| 01/08/2024 |
1.371.291 |
-4,62%
|
112,93
|
107,54
|
115,11
|
108,43
|
| 31/07/2024 |
2.235.332 |
4,67%
|
115,35
|
112,21
|
116,575
|
113,68
|
| 30/07/2024 |
1.551.394 |
-2,33%
|
112,31
|
105,78
|
113,125
|
108,61
|
