(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 | | 2002-01-31 | 00:00:00 | 27,55 | 27,68 | 26,90 | 27,49 | 27.312.800 | | 2002-02-01 | 00:00:00 | 27,32 | 27,63 | 26,60 | 26,80 | 17.635.600 | | 2002-02-04 | 00:00:00 | 27,05 | 27,15 | 26,46 | 26,84 | 22.275.000 | | 2002-02-05 | 00:00:00 | 26,68 | 27,20 | 26,46 | 26,56 | 22.023.200 | | 2002-02-06 | 00:00:00 | 26,78 | 27,02 | 26,48 | 26,68 | 20.475.600 | | 2002-02-07 | 00:00:00 | 26,76 | 27,42 | 26,05 | 26,20 | 22.270.000 | | 2002-02-08 | 00:00:00 | 26,26 | 26,30 | 25,38 | 26,25 | 37.288.200 | | 2002-02-11 | 00:00:00 | 26,13 | 26,93 | 26,05 | 26,80 | 29.487.100 | | 2002-02-12 | 00:00:00 | 26,40 | 27,08 | 26,27 | 26,85 | 21.155.300 | | 2002-02-13 | 00:00:00 | 26,95 | 27,50 | 26,86 | 27,34 | 26.087.700 | | 2002-02-14 | 00:00:00 | 27,38 | 27,59 | 26,25 | 26,81 | 33.822.200 | | 2002-02-15 | 00:00:00 | 26,90 | 27,06 | 25,51 | 25,60 | 37.082.500 | | 2002-02-19 | 00:00:00 | 25,45 | 25,83 | 24,22 | 24,40 | 33.107.300 | | 2002-02-20 | 00:00:00 | 24,51 | 25,44 | 24,08 | 25,24 | 23.344.500 | | 2002-02-21 | 00:00:00 | 24,97 | 24,97 | 23,71 | 23,77 | 27.278.100 | | 2002-02-22 | 00:00:00 | 24,00 | 24,10 | 23,53 | 23,76 | 22.942.000 | | 2002-02-25 | 00:00:00 | 24,00 | 25,45 | 23,93 | 25,15 | 31.281.600 | | 2002-02-26 | 00:00:00 | 25,30 | 25,82 | 24,81 | 25,32 | 30.014.500 | | 2002-02-27 | 00:00:00 | 25,73 | 26,11 | 24,85 | 25,27 | 28.143.100 | | 2002-02-28 | 00:00:00 | 25,33 | 25,66 | 24,64 | 24,69 | 22.653.500 | | 2002-03-01 | 00:00:00 | 24,99 | 26,45 | 24,84 | 26,44 | 25.327.300 | | 2002-03-04 | 00:00:00 | 26,50 | 28,06 | 26,07 | 27,68 | 34.351.000 | | 2002-03-05 | 00:00:00 | 27,56 | 28,40 | 27,43 | 27,73 | 27.067.100 | | 2002-03-06 | 00:00:00 | 27,56 | 28,07 | 27,05 | 27,94 | 20.680.000 | | 2002-03-07 | 00:00:00 | 28,08 | 28,09 | 27,19 | 27,59 | 15.544.900 | | 2002-03-08 | 00:00:00 | 28,07 | 28,92 | 27,95 | 28,91 | 21.165.000 | | 2002-03-11 | 00:00:00 | 28,60 | 28,78 | 28,05 | 28,71 | 17.447.400 | | 2002-03-12 | 00:00:00 | 28,00 | 28,08 | 27,21 | 28,00 | 21.938.600 | | 2002-03-13 | 00:00:00 | 27,33 | 27,41 | 26,71 | 26,84 | 22.249.100 | | 2002-03-14 | 00:00:00 | 26,51 | 26,61 | 25,79 | 25,92 | 25.218.500 | | 2002-03-15 | 00:00:00 | 26,24 | 26,35 | 25,63 | 25,72 | 22.235.500 | | 2002-03-18 | 00:00:00 | 25,99 | 26,50 | 25,92 | 26,39 | 24.872.200 | | 2002-03-19 | 00:00:00 | 26,51 | 27,40 | 26,21 | 27,03 | 27.404.300 | | 2002-03-20 | 00:00:00 | 26,70 | 27,35 | 26,47 | 26,92 | 23.848.200 | | 2002-03-21 | 00:00:00 | 26,54 | 27,20 | 26,40 | 26,99 | 23.284.700 | | 2002-03-22 | 00:00:00 | 26,75 | 26,97 | 26,50 | 26,56 | 14.177.800 | | 2002-03-25 | 00:00:00 | 26,64 | 26,87 | 25,90 | 26,31 | 17.736.600 | | 2002-03-26 | 00:00:00 | 26,17 | 26,81 | 25,78 | 26,19 | 16.224.400 | | 2002-03-27 | 00:00:00 | 25,90 | 26,11 | 25,22 | 25,95 | 21.684.400 | | 2002-03-28 | 00:00:00 | 25,95 | 26,33 | 25,80 | 26,11 | 13.865.000 | | 2002-04-01 | 00:00:00 | 26,00 | 27,19 | 25,98 | 27,14 | 17.710.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
