(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 | | 2005-09-26 | 00:00:00 | 34,14 | 34,71 | 33,76 | 33,82 | 15.820.400 | | 2005-09-27 | 00:00:00 | 34,00 | 34,20 | 33,81 | 33,97 | 10.576.100 | | 2005-09-28 | 00:00:00 | 34,34 | 34,39 | 33,93 | 33,94 | 14.298.700 | | 2005-09-29 | 00:00:00 | 33,94 | 34,46 | 33,70 | 34,45 | 20.638.700 | | 2005-09-30 | 00:00:00 | 34,21 | 34,50 | 33,97 | 34,20 | 13.339.900 | | 2005-10-03 | 00:00:00 | 34,11 | 34,27 | 33,90 | 33,97 | 19.336.900 | | 2005-10-04 | 00:00:00 | 33,50 | 33,88 | 33,32 | 33,39 | 31.115.600 | | 2005-10-05 | 00:00:00 | 33,40 | 33,50 | 32,50 | 32,59 | 28.942.900 | | 2005-10-06 | 00:00:00 | 32,59 | 32,79 | 31,65 | 31,67 | 35.990.200 | | 2005-10-07 | 00:00:00 | 31,89 | 32,18 | 31,54 | 32,08 | 23.927.600 | | 2005-10-10 | 00:00:00 | 32,42 | 32,99 | 32,35 | 32,82 | 18.638.100 | | 2005-10-11 | 00:00:00 | 32,97 | 33,09 | 32,35 | 32,53 | 19.403.400 | | 2005-10-12 | 00:00:00 | 32,40 | 32,99 | 32,39 | 32,65 | 14.339.900 | | 2005-10-13 | 00:00:00 | 32,51 | 33,29 | 32,51 | 33,11 | 16.337.500 | | 2005-10-14 | 00:00:00 | 33,03 | 33,25 | 32,86 | 32,93 | 14.306.800 | | 2005-10-17 | 00:00:00 | 33,00 | 33,34 | 32,86 | 33,15 | 13.569.700 | | 2005-10-18 | 00:00:00 | 33,00 | 33,06 | 31,83 | 32,18 | 24.520.600 | | 2005-10-19 | 00:00:00 | 32,03 | 32,38 | 31,50 | 32,38 | 23.764.100 | | 2005-10-20 | 00:00:00 | 32,34 | 32,40 | 31,81 | 31,95 | 15.268.700 | | 2005-10-21 | 00:00:00 | 32,12 | 32,28 | 31,74 | 32,05 | 15.182.200 | | 2005-10-24 | 00:00:00 | 31,98 | 32,35 | 31,59 | 31,83 | 16.120.500 | | 2005-10-25 | 00:00:00 | 31,83 | 31,85 | 31,54 | 31,83 | 15.196.600 | | 2005-10-26 | 00:00:00 | 31,66 | 32,15 | 31,66 | 31,75 | 13.923.700 | | 2005-10-27 | 00:00:00 | 31,72 | 31,84 | 31,07 | 31,14 | 19.039.800 | | 2005-10-28 | 00:00:00 | 31,44 | 31,54 | 30,82 | 31,06 | 20.040.100 | | 2005-10-31 | 00:00:00 | 30,99 | 32,15 | 30,94 | 31,88 | 23.439.400 | | 2005-11-01 | 00:00:00 | 29,89 | 30,02 | 28,81 | 29,24 | 105.279.200 | | 2005-11-02 | 00:00:00 | 29,25 | 29,41 | 29,00 | 29,34 | 43.841.600 | | 2005-11-03 | 00:00:00 | 29,50 | 29,86 | 29,33 | 29,72 | 28.093.800 | | 2005-11-04 | 00:00:00 | 29,68 | 29,82 | 29,60 | 29,76 | 15.717.200 | | 2005-11-07 | 00:00:00 | 29,69 | 29,76 | 29,51 | 29,60 | 14.429.700 | | 2005-11-08 | 00:00:00 | 29,57 | 29,65 | 28,82 | 29,09 | 27.640.500 | | 2005-11-09 | 00:00:00 | 29,00 | 29,20 | 28,67 | 29,02 | 18.105.900 | | 2005-11-10 | 00:00:00 | 29,00 | 29,34 | 28,62 | 29,21 | 30.796.700 | | 2005-11-11 | 00:00:00 | 29,59 | 29,84 | 29,16 | 29,40 | 50.636.700 | | 2005-11-14 | 00:00:00 | 29,47 | 29,55 | 29,11 | 29,46 | 19.946.300 | | 2005-11-15 | 00:00:00 | 29,52 | 29,95 | 29,50 | 29,81 | 27.037.100 | | 2005-11-16 | 00:00:00 | 29,84 | 29,91 | 29,60 | 29,77 | 20.465.200 | | 2005-11-17 | 00:00:00 | 29,82 | 29,91 | 29,62 | 29,87 | 22.510.000 | | 2005-11-18 | 00:00:00 | 29,89 | 30,09 | 29,66 | 29,85 | 29.936.100 | | 2005-11-21 | 00:00:00 | 29,98 | 30,20 | 29,85 | 30,04 | 22.737.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
