(Login BolsaPT & Canal Forex) |
|
 Dell Inc. - [Ticker: DELL] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | 0,000 (0,000%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para DELL de 2000-01-01 a 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-08-03 | 00:00:00 | 28,27 | 28,36 | 27,90 | 28,07 | 18.530.500 | | 2001-08-06 | 00:00:00 | 27,51 | 27,95 | 27,43 | 27,84 | 15.478.100 | | 2001-08-07 | 00:00:00 | 27,64 | 28,33 | 27,45 | 27,71 | 15.598.400 | | 2001-08-08 | 00:00:00 | 27,61 | 27,89 | 26,27 | 26,64 | 29.923.600 | | 2001-08-09 | 00:00:00 | 26,60 | 27,12 | 26,22 | 26,64 | 20.534.600 | | 2001-08-10 | 00:00:00 | 26,61 | 27,18 | 25,90 | 26,91 | 14.605.100 | | 2001-08-13 | 00:00:00 | 27,03 | 27,35 | 26,48 | 27,02 | 14.169.400 | | 2001-08-14 | 00:00:00 | 27,09 | 27,26 | 26,56 | 26,57 | 18.532.100 | | 2001-08-15 | 00:00:00 | 26,18 | 26,37 | 25,14 | 25,50 | 25.236.800 | | 2001-08-16 | 00:00:00 | 25,08 | 25,49 | 24,41 | 25,38 | 28.676.300 | | 2001-08-17 | 00:00:00 | 24,01 | 24,10 | 22,70 | 23,00 | 47.871.000 | | 2001-08-20 | 00:00:00 | 22,93 | 23,60 | 22,37 | 22,72 | 27.784.100 | | 2001-08-21 | 00:00:00 | 22,76 | 23,00 | 21,97 | 22,01 | 20.587.500 | | 2001-08-22 | 00:00:00 | 22,42 | 22,63 | 21,90 | 22,15 | 24.911.800 | | 2001-08-23 | 00:00:00 | 22,16 | 22,81 | 21,70 | 21,83 | 19.452.800 | | 2001-08-24 | 00:00:00 | 22,12 | 23,20 | 21,52 | 23,12 | 22.656.400 | | 2001-08-27 | 00:00:00 | 23,06 | 23,82 | 22,52 | 23,05 | 15.680.800 | | 2001-08-28 | 00:00:00 | 23,06 | 23,12 | 21,86 | 22,65 | 23.939.700 | | 2001-08-29 | 00:00:00 | 22,79 | 22,98 | 21,38 | 21,80 | 28.668.200 | | 2001-08-30 | 00:00:00 | 21,00 | 21,35 | 20,02 | 21,13 | 33.880.600 | | 2001-08-31 | 00:00:00 | 20,74 | 21,40 | 20,31 | 21,38 | 23.744.000 | | 2001-09-04 | 00:00:00 | 21,86 | 23,26 | 21,80 | 22,31 | 44.616.300 | | 2001-09-05 | 00:00:00 | 22,39 | 23,21 | 21,41 | 22,38 | 37.897.100 | | 2001-09-06 | 00:00:00 | 22,02 | 22,80 | 21,40 | 21,50 | 29.956.300 | | 2001-09-07 | 00:00:00 | 21,29 | 22,11 | 21,15 | 21,55 | 28.461.900 | | 2001-09-10 | 00:00:00 | 21,25 | 22,74 | 21,22 | 22,57 | 29.222.400 | | 2001-09-17 | 00:00:00 | 20,50 | 21,90 | 20,30 | 20,70 | 35.406.400 | | 2001-09-18 | 00:00:00 | 20,87 | 21,38 | 19,63 | 19,79 | 28.423.300 | | 2001-09-19 | 00:00:00 | 19,69 | 20,10 | 16,90 | 19,08 | 45.132.100 | | 2001-09-20 | 00:00:00 | 18,16 | 18,50 | 17,15 | 17,48 | 41.360.100 | | 2001-09-21 | 00:00:00 | 16,15 | 17,43 | 16,01 | 16,63 | 63.337.700 | | 2001-09-24 | 00:00:00 | 17,12 | 19,05 | 17,10 | 18,60 | 36.214.700 | | 2001-09-25 | 00:00:00 | 18,73 | 19,75 | 18,69 | 19,16 | 40.050.000 | | 2001-09-26 | 00:00:00 | 19,37 | 19,52 | 17,87 | 18,16 | 28.219.800 | | 2001-09-27 | 00:00:00 | 18,14 | 18,59 | 17,30 | 18,04 | 23.640.300 | | 2001-09-28 | 00:00:00 | 18,34 | 19,07 | 18,20 | 18,53 | 31.534.500 | | 2001-10-01 | 00:00:00 | 18,43 | 18,83 | 17,75 | 18,71 | 21.965.900 | | 2001-10-02 | 00:00:00 | 18,45 | 18,95 | 18,26 | 18,54 | 28.727.000 | | 2001-10-03 | 00:00:00 | 18,32 | 21,61 | 18,26 | 20,64 | 56.952.200 | | 2001-10-04 | 00:00:00 | 22,18 | 23,24 | 21,63 | 22,32 | 61.550.300 | | 2001-10-05 | 00:00:00 | 21,85 | 22,78 | 20,76 | 22,56 | 43.542.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
