(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 2024-05-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-08-17 | 00:00:00 | 34,73 | 34,93 | 34,34 | 34,83 | 16.068.000 | | 2004-08-18 | 00:00:00 | 34,72 | 35,38 | 34,70 | 35,08 | 9.597.100 | | 2004-08-19 | 00:00:00 | 35,06 | 35,17 | 34,66 | 34,70 | 18.887.500 | | 2004-08-20 | 00:00:00 | 34,74 | 34,98 | 34,44 | 34,86 | 13.490.600 | | 2004-08-23 | 00:00:00 | 34,83 | 35,11 | 34,72 | 34,95 | 10.361.100 | | 2004-08-24 | 00:00:00 | 35,01 | 35,18 | 34,89 | 35,08 | 9.794.900 | | 2004-08-25 | 00:00:00 | 35,03 | 35,40 | 34,97 | 35,34 | 9.475.700 | | 2004-08-26 | 00:00:00 | 35,20 | 35,38 | 35,11 | 35,19 | 7.041.800 | | 2004-08-27 | 00:00:00 | 35,23 | 35,50 | 35,17 | 35,20 | 6.281.200 | | 2004-08-30 | 00:00:00 | 35,14 | 35,42 | 35,09 | 35,12 | 6.312.200 | | 2004-08-31 | 00:00:00 | 35,15 | 35,21 | 34,65 | 34,84 | 10.146.800 | | 2004-09-01 | 00:00:00 | 34,58 | 35,47 | 34,56 | 35,47 | 12.208.700 | | 2004-09-02 | 00:00:00 | 35,41 | 35,52 | 35,14 | 35,52 | 9.849.200 | | 2004-09-03 | 00:00:00 | 35,14 | 35,31 | 34,91 | 35,25 | 11.527.700 | | 2004-09-07 | 00:00:00 | 35,33 | 35,55 | 35,04 | 35,21 | 17.495.200 | | 2004-09-08 | 00:00:00 | 35,28 | 35,65 | 35,12 | 35,46 | 14.445.900 | | 2004-09-09 | 00:00:00 | 35,60 | 35,95 | 35,36 | 35,69 | 14.394.900 | | 2004-09-10 | 00:00:00 | 35,63 | 36,14 | 35,59 | 36,01 | 14.631.400 | | 2004-09-13 | 00:00:00 | 36,03 | 36,77 | 35,85 | 36,18 | 13.038.100 | | 2004-09-14 | 00:00:00 | 36,12 | 36,31 | 35,92 | 36,02 | 9.183.700 | | 2004-09-15 | 00:00:00 | 35,88 | 36,00 | 35,29 | 35,41 | 12.533.000 | | 2004-09-16 | 00:00:00 | 35,33 | 35,75 | 34,59 | 35,56 | 8.244.600 | | 2004-09-17 | 00:00:00 | 35,61 | 35,91 | 35,50 | 35,54 | 12.622.200 | | 2004-09-20 | 00:00:00 | 35,55 | 36,01 | 35,46 | 35,63 | 10.134.800 | | 2004-09-21 | 00:00:00 | 35,67 | 35,83 | 35,55 | 35,79 | 8.382.100 | | 2004-09-22 | 00:00:00 | 35,67 | 35,68 | 35,03 | 35,07 | 10.709.700 | | 2004-09-23 | 00:00:00 | 35,14 | 35,25 | 34,75 | 34,90 | 11.788.700 | | 2004-09-24 | 00:00:00 | 35,02 | 35,36 | 34,97 | 35,05 | 11.599.300 | | 2004-09-27 | 00:00:00 | 34,75 | 35,39 | 34,72 | 35,08 | 11.837.900 | | 2004-09-28 | 00:00:00 | 35,31 | 35,55 | 35,09 | 35,45 | 11.524.300 | | 2004-09-29 | 00:00:00 | 35,48 | 35,59 | 34,41 | 35,44 | 11.481.200 | | 2004-09-30 | 00:00:00 | 35,48 | 35,72 | 35,45 | 35,60 | 12.265.600 | | 2004-10-01 | 00:00:00 | 35,70 | 36,33 | 35,65 | 36,01 | 16.168.300 | | 2004-10-04 | 00:00:00 | 36,14 | 36,55 | 35,61 | 35,66 | 20.357.100 | | 2004-10-05 | 00:00:00 | 35,59 | 36,23 | 35,53 | 36,10 | 15.721.600 | | 2004-10-06 | 00:00:00 | 36,27 | 36,67 | 36,07 | 36,66 | 13.457.400 | | 2004-10-07 | 00:00:00 | 36,68 | 36,89 | 36,15 | 36,22 | 9.158.800 | | 2004-10-08 | 00:00:00 | 36,19 | 36,53 | 35,85 | 36,01 | 8.209.400 | | 2004-10-11 | 00:00:00 | 35,96 | 36,08 | 35,65 | 35,68 | 7.866.000 | | 2004-10-12 | 00:00:00 | 35,34 | 35,80 | 35,28 | 35,74 | 10.119.300 | | 2004-10-13 | 00:00:00 | 35,95 | 36,00 | 35,30 | 35,38 | 13.254.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
