Dell Technologies Inc (DELL)
Exportar para Excel
| << < 1 2 3 4 5 |
| 09/01/2025 |
2.742.171 |
-0,25%
|
120,00
|
117,75
|
120,61
|
119,31
|
| 08/01/2025 |
1.131.545 |
-1,62%
|
120,00
|
117,77
|
120,51
|
119,31
|
| 07/01/2025 |
1.339.803 |
-2,72%
|
125,52
|
120,95
|
125,75
|
121,27
|
| 06/01/2025 |
1.533.838 |
3,96%
|
121,81
|
121,46
|
125,01
|
124,66
|
| 03/01/2025 |
1.309.183 |
2,90%
|
117,70
|
117,39
|
120,81
|
119,91
|
| 02/01/2025 |
860.784 |
1,12%
|
115,24
|
113,60
|
117,37
|
116,53
|
| 31/12/2024 |
836.490 |
0,37%
|
115,40
|
114,18
|
116,07
|
115,24
|
| 30/12/2024 |
1.092.075 |
-2,14%
|
115,00
|
112,63
|
115,89
|
114,82
|
| 27/12/2024 |
841.650 |
-1,63%
|
118,37
|
116,51
|
118,70
|
117,33
|
| 26/12/2024 |
508.035 |
0,29%
|
118,42
|
118,42
|
119,87
|
119,28
|
| 24/12/2024 |
406.691 |
0,10%
|
118,68
|
118,22
|
119,36
|
118,94
|
| 23/12/2024 |
979.379 |
2,63%
|
116,52
|
116,30
|
119,139
|
118,82
|
| 20/12/2024 |
4.744.850 |
3,40%
|
110,76
|
110,33
|
116,46
|
115,77
|
| 19/12/2024 |
1.775.504 |
-0,63%
|
114,20
|
111,31
|
115,49
|
111,96
|
| 18/12/2024 |
1.485.729 |
-4,74%
|
119,49
|
111,96
|
119,98
|
112,67
|
| 17/12/2024 |
1.280.404 |
-0,83%
|
118,20
|
117,92
|
120,09
|
118,28
|
| 16/12/2024 |
1.381.370 |
0,69%
|
118,86
|
118,45
|
122,05
|
119,27
|
| 13/12/2024 |
1.035.734 |
-0,61%
|
120,38
|
116,55
|
121,19
|
118,45
|
| 12/12/2024 |
964.098 |
0,41%
|
117,51
|
117,49
|
120,385
|
119,18
|
| 11/12/2024 |
1.381.409 |
1,63%
|
117,57
|
115,70
|
119,16
|
118,69
|
| 10/12/2024 |
1.650.462 |
-5,67%
|
122,66
|
116,58
|
123,15
|
116,79
|
| 09/12/2024 |
1.466.152 |
0,33%
|
123,00
|
121,15
|
124,20
|
123,81
|
| 06/12/2024 |
2.022.467 |
-1,34%
|
125,51
|
122,75
|
126,22
|
123,40
|
| 05/12/2024 |
1.443.191 |
-0,82%
|
126,50
|
125,04
|
128,65
|
125,07
|
| 04/12/2024 |
1.016.461 |
0,43%
|
125,40
|
123,95
|
127,32
|
126,10
|
| 03/12/2024 |
1.459.070 |
-0,22%
|
125,16
|
124,19
|
126,02
|
125,56
|
| 02/12/2024 |
2.046.533 |
-1,37%
|
126,19
|
123,29
|
127,84
|
125,84
|
| 29/11/2024 |
1.582.521 |
2,58%
|
125,30
|
124,99
|
128,45
|
127,59
|
| 27/11/2024 |
4.306.579 |
-12,25%
|
125,00
|
121,30
|
127,14
|
124,38
|
| 26/11/2024 |
1.328.720 |
-1,68%
|
144,00
|
141,21
|
144,34
|
141,74
|
| 25/11/2024 |
3.469.416 |
-0,03%
|
147,07
|
142,675
|
147,66
|
144,16
|
| 22/11/2024 |
1.392.331 |
3,81%
|
142,50
|
140,70
|
144,49
|
144,21
|
| 21/11/2024 |
1.255.692 |
3,70%
|
136,41
|
134,50
|
140,12
|
138,92
|
| 20/11/2024 |
902.903 |
-1,43%
|
137,52
|
132,58
|
138,16
|
133,96
|
| 19/11/2024 |
958.290 |
-0,08%
|
133,25
|
132,31
|
136,24
|
135,90
|
| 18/11/2024 |
1.228.974 |
3,32%
|
135,90
|
134,55
|
137,99
|
136,01
|
| 15/11/2024 |
915.164 |
-2,08%
|
132,28
|
130,75
|
133,86
|
131,64
|
| 14/11/2024 |
655.155 |
-0,07%
|
136,00
|
133,43
|
136,86
|
134,43
|
| 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
|
