(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-05 | 00:00:00 | 21,85 | 22,78 | 20,76 | 22,56 | 43.542.900 | | 2001-10-08 | 00:00:00 | 21,93 | 23,29 | 21,70 | 23,12 | 32.471.900 | | 2001-10-09 | 00:00:00 | 23,05 | 23,32 | 22,10 | 22,65 | 23.496.500 | | 2001-10-10 | 00:00:00 | 22,44 | 23,40 | 22,11 | 23,22 | 21.806.600 | | 2001-10-11 | 00:00:00 | 23,50 | 25,13 | 23,50 | 24,97 | 43.354.100 | | 2001-10-12 | 00:00:00 | 24,39 | 25,32 | 23,43 | 24,13 | 37.835.800 | | 2001-10-15 | 00:00:00 | 23,88 | 23,95 | 22,67 | 23,58 | 27.212.300 | | 2001-10-16 | 00:00:00 | 23,70 | 24,59 | 23,28 | 24,27 | 26.033.500 | | 2001-10-17 | 00:00:00 | 24,86 | 24,96 | 23,12 | 23,22 | 29.192.000 | | 2001-10-18 | 00:00:00 | 23,29 | 23,72 | 22,56 | 23,22 | 23.590.400 | | 2001-10-19 | 00:00:00 | 22,90 | 24,20 | 22,76 | 24,05 | 23.412.200 | | 2001-10-22 | 00:00:00 | 23,75 | 24,64 | 23,57 | 24,55 | 16.122.400 | | 2001-10-23 | 00:00:00 | 24,80 | 25,05 | 24,04 | 24,64 | 22.264.500 | | 2001-10-24 | 00:00:00 | 24,58 | 25,22 | 24,44 | 24,90 | 22.996.900 | | 2001-10-25 | 00:00:00 | 24,51 | 26,05 | 24,00 | 25,86 | 29.502.700 | | 2001-10-26 | 00:00:00 | 25,73 | 26,08 | 25,27 | 25,50 | 22.972.300 | | 2001-10-29 | 00:00:00 | 25,18 | 25,40 | 24,01 | 24,09 | 22.792.100 | | 2001-10-30 | 00:00:00 | 23,56 | 23,75 | 22,44 | 23,24 | 30.248.800 | | 2001-10-31 | 00:00:00 | 23,98 | 24,89 | 23,55 | 23,98 | 37.709.400 | | 2001-11-01 | 00:00:00 | 23,84 | 24,75 | 23,40 | 24,55 | 28.125.600 | | 2001-11-02 | 00:00:00 | 24,49 | 24,98 | 23,99 | 24,92 | 20.343.200 | | 2001-11-05 | 00:00:00 | 25,26 | 25,75 | 24,60 | 25,30 | 26.517.400 | | 2001-11-06 | 00:00:00 | 25,03 | 26,25 | 24,83 | 26,24 | 27.042.700 | | 2001-11-07 | 00:00:00 | 26,04 | 27,01 | 25,96 | 26,25 | 26.870.100 | | 2001-11-08 | 00:00:00 | 26,45 | 27,45 | 25,92 | 26,14 | 30.740.800 | | 2001-11-09 | 00:00:00 | 26,06 | 26,51 | 25,50 | 25,75 | 20.950.000 | | 2001-11-12 | 00:00:00 | 25,85 | 26,00 | 24,93 | 25,79 | 23.905.700 | | 2001-11-13 | 00:00:00 | 26,43 | 26,97 | 26,23 | 26,82 | 30.724.400 | | 2001-11-14 | 00:00:00 | 27,35 | 27,92 | 26,60 | 27,46 | 31.570.500 | | 2001-11-15 | 00:00:00 | 27,12 | 27,83 | 27,06 | 27,69 | 34.389.500 | | 2001-11-16 | 00:00:00 | 27,41 | 27,45 | 26,41 | 26,60 | 39.937.100 | | 2001-11-19 | 00:00:00 | 26,73 | 27,37 | 26,44 | 26,92 | 22.299.800 | | 2001-11-20 | 00:00:00 | 26,77 | 27,00 | 26,38 | 26,39 | 26.324.200 | | 2001-11-21 | 00:00:00 | 26,25 | 26,60 | 25,47 | 25,95 | 21.253.200 | | 2001-11-23 | 00:00:00 | 25,76 | 26,61 | 25,75 | 26,36 | 6.951.300 | | 2001-11-26 | 00:00:00 | 26,73 | 27,10 | 26,25 | 26,92 | 21.709.100 | | 2001-11-27 | 00:00:00 | 26,63 | 27,16 | 25,83 | 26,48 | 32.382.800 | | 2001-11-28 | 00:00:00 | 26,23 | 26,88 | 25,92 | 25,99 | 22.366.700 | | 2001-11-29 | 00:00:00 | 26,25 | 27,27 | 26,07 | 27,06 | 24.477.600 | | 2001-11-30 | 00:00:00 | 26,88 | 27,97 | 26,54 | 27,93 | 27.958.200 | | 2001-12-03 | 00:00:00 | 27,61 | 27,96 | 27,39 | 27,66 | 19.359.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
