(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-03-13 | 00:00:00 | 26,40 | 27,08 | 26,10 | 26,89 | 27.564.100 | | 2003-03-14 | 00:00:00 | 26,82 | 27,12 | 26,10 | 26,50 | 36.270.500 | | 2003-03-17 | 00:00:00 | 26,35 | 28,28 | 26,30 | 28,16 | 38.342.800 | | 2003-03-18 | 00:00:00 | 27,98 | 28,13 | 27,65 | 28,06 | 23.579.900 | | 2003-03-19 | 00:00:00 | 28,04 | 28,70 | 27,95 | 28,57 | 23.754.100 | | 2003-03-20 | 00:00:00 | 28,17 | 28,81 | 27,71 | 28,10 | 21.216.100 | | 2003-03-21 | 00:00:00 | 28,63 | 28,80 | 28,15 | 28,78 | 27.842.700 | | 2003-03-24 | 00:00:00 | 28,09 | 28,37 | 27,66 | 27,81 | 21.137.900 | | 2003-03-25 | 00:00:00 | 27,95 | 28,43 | 27,83 | 28,13 | 18.888.300 | | 2003-03-26 | 00:00:00 | 28,08 | 28,21 | 27,80 | 27,85 | 14.506.800 | | 2003-03-27 | 00:00:00 | 27,51 | 28,18 | 27,45 | 27,84 | 18.536.700 | | 2003-03-28 | 00:00:00 | 27,65 | 28,03 | 27,56 | 27,70 | 12.236.000 | | 2003-03-31 | 00:00:00 | 27,40 | 27,52 | 27,06 | 27,31 | 21.315.500 | | 2003-04-01 | 00:00:00 | 27,40 | 27,62 | 27,15 | 27,21 | 20.769.400 | | 2003-04-02 | 00:00:00 | 27,74 | 28,43 | 27,72 | 28,09 | 22.210.700 | | 2003-04-03 | 00:00:00 | 28,54 | 29,10 | 28,26 | 28,67 | 30.151.000 | | 2003-04-04 | 00:00:00 | 29,15 | 29,20 | 28,67 | 28,87 | 28.158.100 | | 2003-04-07 | 00:00:00 | 29,67 | 29,77 | 28,84 | 28,88 | 26.938.600 | | 2003-04-08 | 00:00:00 | 28,93 | 29,00 | 28,42 | 28,59 | 18.470.600 | | 2003-04-09 | 00:00:00 | 28,46 | 28,75 | 27,98 | 28,01 | 19.172.400 | | 2003-04-10 | 00:00:00 | 28,06 | 28,47 | 27,90 | 28,33 | 17.497.700 | | 2003-04-11 | 00:00:00 | 28,55 | 29,25 | 28,00 | 28,29 | 15.566.100 | | 2003-04-14 | 00:00:00 | 28,34 | 28,98 | 28,23 | 28,68 | 16.588.700 | | 2003-04-15 | 00:00:00 | 28,69 | 29,03 | 28,50 | 28,84 | 15.003.400 | | 2003-04-16 | 00:00:00 | 29,31 | 29,58 | 29,12 | 29,23 | 21.150.800 | | 2003-04-17 | 00:00:00 | 29,27 | 29,70 | 28,87 | 29,50 | 19.180.800 | | 2003-04-21 | 00:00:00 | 29,71 | 29,73 | 29,28 | 29,48 | 13.463.000 | | 2003-04-22 | 00:00:00 | 29,36 | 30,00 | 29,30 | 29,89 | 18.437.400 | | 2003-04-23 | 00:00:00 | 29,81 | 30,04 | 29,68 | 29,89 | 14.459.500 | | 2003-04-24 | 00:00:00 | 29,49 | 29,78 | 29,01 | 29,62 | 17.405.100 | | 2003-04-25 | 00:00:00 | 29,49 | 29,57 | 28,95 | 29,11 | 14.062.600 | | 2003-04-28 | 00:00:00 | 29,10 | 29,51 | 28,86 | 29,33 | 15.529.100 | | 2003-04-29 | 00:00:00 | 29,25 | 29,83 | 29,16 | 29,75 | 18.087.000 | | 2003-04-30 | 00:00:00 | 29,45 | 29,54 | 28,63 | 28,98 | 24.744.700 | | 2003-05-01 | 00:00:00 | 28,96 | 29,24 | 28,74 | 29,18 | 19.291.200 | | 2003-05-02 | 00:00:00 | 29,19 | 29,65 | 29,06 | 29,57 | 15.181.200 | | 2003-05-05 | 00:00:00 | 29,72 | 29,79 | 29,37 | 29,50 | 13.468.800 | | 2003-05-06 | 00:00:00 | 29,48 | 31,03 | 29,37 | 30,51 | 35.903.500 | | 2003-05-07 | 00:00:00 | 30,41 | 31,36 | 30,34 | 30,64 | 25.968.400 | | 2003-05-08 | 00:00:00 | 30,37 | 30,60 | 30,04 | 30,20 | 20.884.000 | | 2003-05-09 | 00:00:00 | 30,45 | 31,25 | 30,45 | 31,09 | 22.863.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
