(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 | | 2003-01-14 | 00:00:00 | 25,92 | 26,60 | 25,73 | 26,40 | 28.927.700 | | 2003-01-15 | 00:00:00 | 26,70 | 26,85 | 25,71 | 25,96 | 30.724.700 | | 2003-01-16 | 00:00:00 | 25,94 | 26,59 | 25,35 | 25,60 | 25.281.800 | | 2003-01-17 | 00:00:00 | 25,00 | 25,13 | 24,29 | 24,83 | 33.690.500 | | 2003-01-21 | 00:00:00 | 24,79 | 25,30 | 24,68 | 24,75 | 28.312.400 | | 2003-01-22 | 00:00:00 | 24,55 | 24,96 | 24,39 | 24,56 | 31.216.200 | | 2003-01-23 | 00:00:00 | 24,88 | 25,58 | 24,80 | 25,21 | 25.126.700 | | 2003-01-24 | 00:00:00 | 25,13 | 25,20 | 24,26 | 24,38 | 21.825.300 | | 2003-01-27 | 00:00:00 | 24,10 | 24,48 | 23,87 | 24,00 | 26.946.600 | | 2003-01-28 | 00:00:00 | 24,27 | 25,40 | 24,05 | 24,81 | 25.262.700 | | 2003-01-29 | 00:00:00 | 24,75 | 25,58 | 24,44 | 25,33 | 25.405.000 | | 2003-01-30 | 00:00:00 | 25,44 | 25,50 | 24,15 | 24,18 | 24.787.600 | | 2003-01-31 | 00:00:00 | 23,34 | 24,15 | 23,25 | 23,86 | 35.839.000 | | 2003-02-03 | 00:00:00 | 24,07 | 24,31 | 23,68 | 23,96 | 18.152.300 | | 2003-02-04 | 00:00:00 | 23,47 | 24,54 | 23,25 | 24,43 | 29.852.400 | | 2003-02-05 | 00:00:00 | 24,62 | 25,10 | 23,93 | 24,17 | 22.457.000 | | 2003-02-06 | 00:00:00 | 24,06 | 24,50 | 23,45 | 24,02 | 21.546.600 | | 2003-02-07 | 00:00:00 | 24,13 | 24,18 | 22,87 | 23,34 | 28.873.400 | | 2003-02-10 | 00:00:00 | 23,27 | 23,31 | 22,59 | 22,86 | 30.216.900 | | 2003-02-11 | 00:00:00 | 23,24 | 23,70 | 23,04 | 23,24 | 24.069.500 | | 2003-02-12 | 00:00:00 | 23,25 | 23,54 | 22,93 | 22,94 | 17.287.200 | | 2003-02-13 | 00:00:00 | 23,03 | 23,35 | 22,82 | 23,25 | 24.886.300 | | 2003-02-14 | 00:00:00 | 24,55 | 25,79 | 24,50 | 25,77 | 60.751.100 | | 2003-02-18 | 00:00:00 | 25,73 | 26,50 | 25,51 | 26,49 | 33.392.500 | | 2003-02-19 | 00:00:00 | 26,20 | 26,39 | 25,73 | 26,11 | 24.185.500 | | 2003-02-20 | 00:00:00 | 26,15 | 26,50 | 26,13 | 26,34 | 20.903.400 | | 2003-02-21 | 00:00:00 | 26,45 | 27,00 | 26,16 | 26,84 | 23.106.700 | | 2003-02-24 | 00:00:00 | 26,73 | 26,80 | 26,23 | 26,38 | 17.303.400 | | 2003-02-25 | 00:00:00 | 26,03 | 26,64 | 25,71 | 26,51 | 22.523.700 | | 2003-02-26 | 00:00:00 | 26,11 | 26,35 | 25,69 | 25,78 | 19.450.000 | | 2003-02-27 | 00:00:00 | 26,01 | 26,55 | 25,92 | 26,51 | 24.340.800 | | 2003-02-28 | 00:00:00 | 26,63 | 27,70 | 26,60 | 26,96 | 22.986.900 | | 2003-03-03 | 00:00:00 | 27,10 | 27,20 | 26,22 | 26,46 | 17.518.100 | | 2003-03-04 | 00:00:00 | 26,52 | 26,59 | 26,02 | 26,13 | 15.319.900 | | 2003-03-05 | 00:00:00 | 26,10 | 26,72 | 26,06 | 26,68 | 19.020.400 | | 2003-03-06 | 00:00:00 | 26,43 | 26,44 | 25,92 | 26,00 | 21.858.500 | | 2003-03-07 | 00:00:00 | 25,58 | 26,83 | 25,50 | 26,73 | 25.541.400 | | 2003-03-10 | 00:00:00 | 26,50 | 26,65 | 25,81 | 25,95 | 16.942.600 | | 2003-03-11 | 00:00:00 | 26,05 | 26,18 | 25,61 | 25,74 | 20.188.800 | | 2003-03-12 | 00:00:00 | 25,72 | 26,01 | 25,14 | 26,01 | 24.979.900 | | 2003-03-13 | 00:00:00 | 26,40 | 27,08 | 26,10 | 26,89 | 27.564.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
