(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 | | 2001-12-03 | 00:00:00 | 27,61 | 27,96 | 27,39 | 27,66 | 19.359.000 | | 2001-12-04 | 00:00:00 | 27,86 | 28,12 | 27,54 | 28,08 | 24.753.800 | | 2001-12-05 | 00:00:00 | 28,21 | 30,08 | 28,00 | 29,67 | 49.755.100 | | 2001-12-06 | 00:00:00 | 29,62 | 29,85 | 29,21 | 29,41 | 29.185.700 | | 2001-12-07 | 00:00:00 | 29,35 | 29,62 | 28,64 | 28,94 | 19.120.100 | | 2001-12-10 | 00:00:00 | 28,84 | 29,13 | 28,25 | 28,91 | 22.466.100 | | 2001-12-11 | 00:00:00 | 28,91 | 29,64 | 28,78 | 29,06 | 21.698.500 | | 2001-12-12 | 00:00:00 | 29,00 | 29,46 | 28,54 | 29,18 | 18.509.400 | | 2001-12-13 | 00:00:00 | 28,67 | 29,30 | 28,34 | 28,48 | 22.801.600 | | 2001-12-14 | 00:00:00 | 28,71 | 28,82 | 27,50 | 28,12 | 24.474.200 | | 2001-12-17 | 00:00:00 | 28,04 | 28,80 | 28,03 | 28,48 | 18.344.300 | | 2001-12-18 | 00:00:00 | 28,65 | 29,27 | 28,62 | 28,80 | 20.197.600 | | 2001-12-19 | 00:00:00 | 28,56 | 29,00 | 28,05 | 28,65 | 17.891.300 | | 2001-12-20 | 00:00:00 | 28,45 | 28,63 | 27,55 | 27,58 | 20.336.900 | | 2001-12-21 | 00:00:00 | 27,87 | 28,10 | 27,48 | 27,58 | 27.714.100 | | 2001-12-24 | 00:00:00 | 27,65 | 28,17 | 27,65 | 27,77 | 4.554.400 | | 2001-12-26 | 00:00:00 | 27,88 | 28,54 | 27,88 | 27,95 | 8.563.900 | | 2001-12-27 | 00:00:00 | 28,16 | 28,28 | 27,55 | 27,89 | 11.221.900 | | 2001-12-28 | 00:00:00 | 28,05 | 28,50 | 27,65 | 27,73 | 11.713.600 | | 2001-12-31 | 00:00:00 | 27,58 | 28,03 | 27,10 | 27,18 | 12.450.300 | | 2002-01-02 | 00:00:00 | 27,60 | 27,89 | 27,10 | 27,50 | 20.121.800 | | 2002-01-03 | 00:00:00 | 27,70 | 29,20 | 27,61 | 29,03 | 28.365.300 | | 2002-01-04 | 00:00:00 | 29,33 | 30,03 | 29,00 | 29,59 | 30.441.800 | | 2002-01-07 | 00:00:00 | 30,31 | 30,50 | 29,50 | 29,62 | 28.515.700 | | 2002-01-08 | 00:00:00 | 29,59 | 30,21 | 29,35 | 29,64 | 28.868.400 | | 2002-01-09 | 00:00:00 | 30,00 | 30,52 | 29,21 | 29,39 | 26.246.500 | | 2002-01-10 | 00:00:00 | 29,18 | 29,70 | 28,89 | 29,33 | 18.852.900 | | 2002-01-11 | 00:00:00 | 29,90 | 30,04 | 28,62 | 29,00 | 22.690.500 | | 2002-01-14 | 00:00:00 | 28,74 | 28,85 | 27,57 | 28,18 | 24.453.100 | | 2002-01-15 | 00:00:00 | 28,32 | 28,79 | 27,95 | 28,58 | 18.874.400 | | 2002-01-16 | 00:00:00 | 27,94 | 27,98 | 27,33 | 27,57 | 20.266.200 | | 2002-01-17 | 00:00:00 | 28,13 | 28,98 | 28,10 | 28,95 | 24.773.900 | | 2002-01-18 | 00:00:00 | 27,88 | 29,10 | 27,71 | 28,10 | 41.041.000 | | 2002-01-22 | 00:00:00 | 28,45 | 28,46 | 26,27 | 26,70 | 32.070.100 | | 2002-01-23 | 00:00:00 | 26,85 | 27,20 | 26,50 | 26,68 | 28.581.700 | | 2002-01-24 | 00:00:00 | 27,10 | 27,77 | 26,74 | 27,30 | 28.732.600 | | 2002-01-25 | 00:00:00 | 27,22 | 28,59 | 27,21 | 28,44 | 24.057.100 | | 2002-01-28 | 00:00:00 | 28,67 | 29,08 | 27,86 | 28,42 | 25.543.400 | | 2002-01-29 | 00:00:00 | 28,32 | 28,49 | 26,96 | 27,19 | 28.197.100 | | 2002-01-30 | 00:00:00 | 27,22 | 27,64 | 26,66 | 27,57 | 25.667.700 | | 2002-01-31 | 00:00:00 | 27,55 | 27,68 | 26,90 | 27,49 | 27.312.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
