(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 | | 2000-10-17 | 00:00:00 | 25,62 | 25,94 | 24,12 | 24,37 | 27.053.900 | | 2000-10-18 | 00:00:00 | 24,00 | 27,37 | 23,25 | 26,25 | 46.395.500 | | 2000-10-19 | 00:00:00 | 27,94 | 30,00 | 27,50 | 28,81 | 40.158.100 | | 2000-10-20 | 00:00:00 | 28,81 | 29,37 | 28,12 | 28,44 | 33.367.300 | | 2000-10-23 | 00:00:00 | 28,44 | 29,31 | 27,12 | 27,50 | 27.907.700 | | 2000-10-24 | 00:00:00 | 27,69 | 27,81 | 26,44 | 26,81 | 26.310.800 | | 2000-10-25 | 00:00:00 | 26,87 | 27,25 | 25,75 | 25,87 | 27.786.200 | | 2000-10-26 | 00:00:00 | 26,12 | 27,81 | 26,12 | 27,75 | 28.424.800 | | 2000-10-27 | 00:00:00 | 28,37 | 28,81 | 27,28 | 27,94 | 22.433.900 | | 2000-10-30 | 00:00:00 | 27,75 | 29,81 | 27,69 | 28,81 | 27.110.600 | | 2000-10-31 | 00:00:00 | 29,19 | 30,37 | 28,25 | 29,50 | 26.506.100 | | 2000-11-01 | 00:00:00 | 28,87 | 31,62 | 28,69 | 30,44 | 25.336.700 | | 2000-11-02 | 00:00:00 | 31,25 | 32,13 | 31,12 | 31,81 | 25.700.000 | | 2000-11-03 | 00:00:00 | 32,00 | 32,56 | 30,81 | 32,56 | 24.105.600 | | 2000-11-06 | 00:00:00 | 32,63 | 33,00 | 30,87 | 31,50 | 17.069.100 | | 2000-11-07 | 00:00:00 | 31,56 | 33,06 | 30,87 | 32,56 | 23.293.600 | | 2000-11-08 | 00:00:00 | 32,50 | 32,56 | 30,25 | 30,31 | 21.971.700 | | 2000-11-09 | 00:00:00 | 28,69 | 28,75 | 26,94 | 28,37 | 45.037.700 | | 2000-11-10 | 00:00:00 | 23,44 | 24,25 | 22,87 | 23,00 | 17.000.500 | | 2000-11-13 | 00:00:00 | 22,75 | 25,47 | 22,37 | 24,12 | 55.063.700 | | 2000-11-14 | 00:00:00 | 25,25 | 26,00 | 24,75 | 25,81 | 32.134.400 | | 2000-11-15 | 00:00:00 | 26,00 | 26,25 | 24,44 | 25,19 | 37.495.200 | | 2000-11-16 | 00:00:00 | 25,00 | 26,50 | 24,75 | 24,94 | 23.730.000 | | 2000-11-17 | 00:00:00 | 24,87 | 25,19 | 24,87 | 24,94 | 32.502.800 | | 2000-11-20 | 00:00:00 | 24,44 | 24,50 | 22,94 | 23,37 | 30.744.500 | | 2000-11-21 | 00:00:00 | 23,56 | 24,00 | 22,87 | 23,62 | 21.437.300 | | 2000-11-22 | 00:00:00 | 23,37 | 24,12 | 23,00 | 23,00 | 18.123.800 | | 2000-11-24 | 00:00:00 | 23,62 | 25,00 | 23,56 | 24,37 | 10.597.300 | | 2000-11-27 | 00:00:00 | 24,94 | 25,59 | 23,83 | 24,44 | 18.724.100 | | 2000-11-28 | 00:00:00 | 24,19 | 24,44 | 22,37 | 22,44 | 33.314.200 | | 2000-11-29 | 00:00:00 | 22,50 | 22,91 | 21,25 | 21,81 | 34.044.200 | | 2000-11-30 | 00:00:00 | 20,06 | 20,31 | 18,62 | 19,25 | 60.413.100 | | 2000-12-01 | 00:00:00 | 19,94 | 20,31 | 18,06 | 18,44 | 55.375.500 | | 2000-12-04 | 00:00:00 | 19,25 | 19,31 | 18,19 | 18,81 | 26.410.900 | | 2000-12-05 | 00:00:00 | 19,56 | 20,50 | 19,37 | 20,25 | 38.375.000 | | 2000-12-06 | 00:00:00 | 19,37 | 19,44 | 17,50 | 18,00 | 54.953.400 | | 2000-12-07 | 00:00:00 | 17,94 | 18,06 | 17,25 | 17,44 | 35.038.100 | | 2000-12-08 | 00:00:00 | 18,44 | 19,75 | 18,19 | 18,56 | 64.893.000 | | 2000-12-11 | 00:00:00 | 18,75 | 20,62 | 17,94 | 20,06 | 60.968.000 | | 2000-12-12 | 00:00:00 | 19,94 | 22,37 | 19,94 | 21,70 | 50.881.100 | | 2000-12-13 | 00:00:00 | 21,50 | 21,87 | 20,31 | 20,44 | 44.640.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
