(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 2024-05-09 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-11-11 | 00:00:00 | 15,66 | 15,72 | 15,43 | 15,59 | 10.533.400 | | 2009-11-12 | 00:00:00 | 15,44 | 15,65 | 15,39 | 15,45 | 15.121.700 | | 2009-11-13 | 00:00:00 | 15,46 | 15,63 | 15,27 | 15,40 | 16.060.700 | | 2009-11-16 | 00:00:00 | 15,70 | 16,00 | 15,66 | 15,96 | 22.625.700 | | 2009-11-17 | 00:00:00 | 15,94 | 15,98 | 15,66 | 15,95 | 14.824.200 | | 2009-11-18 | 00:00:00 | 16,01 | 16,10 | 15,80 | 16,06 | 19.711.200 | | 2009-11-19 | 00:00:00 | 15,98 | 16,00 | 15,65 | 15,87 | 38.639.600 | | 2009-11-20 | 00:00:00 | 14,65 | 14,69 | 14,24 | 14,29 | 94.469.500 | | 2009-11-23 | 00:00:00 | 14,52 | 14,85 | 14,38 | 14,79 | 41.146.700 | | 2009-11-24 | 00:00:00 | 14,59 | 14,79 | 14,28 | 14,32 | 33.627.200 | | 2009-11-25 | 00:00:00 | 14,36 | 14,44 | 14,32 | 14,36 | 16.678.100 | | 2009-11-27 | 00:00:00 | 14,03 | 14,30 | 14,02 | 14,14 | 15.853.800 | | 2009-11-30 | 00:00:00 | 14,12 | 14,28 | 13,96 | 14,12 | 21.187.900 | | 2009-12-01 | 00:00:00 | 14,13 | 14,23 | 13,80 | 13,84 | 38.370.400 | | 2009-12-02 | 00:00:00 | 13,89 | 14,02 | 13,61 | 13,66 | 41.822.000 | | 2009-12-03 | 00:00:00 | 13,77 | 13,84 | 13,43 | 13,46 | 27.535.700 | | 2009-12-04 | 00:00:00 | 13,60 | 13,71 | 13,37 | 13,46 | 40.478.000 | | 2009-12-07 | 00:00:00 | 13,49 | 13,53 | 13,27 | 13,29 | 22.304.700 | | 2009-12-08 | 00:00:00 | 13,21 | 13,22 | 12,81 | 12,81 | 47.252.300 | | 2009-12-09 | 00:00:00 | 12,95 | 13,19 | 12,74 | 13,11 | 41.589.200 | | 2009-12-10 | 00:00:00 | 13,23 | 13,43 | 13,15 | 13,23 | 32.070.900 | | 2009-12-11 | 00:00:00 | 13,36 | 13,39 | 13,11 | 13,12 | 21.633.000 | | 2009-12-14 | 00:00:00 | 13,24 | 13,28 | 13,09 | 13,18 | 26.593.500 | | 2009-12-15 | 00:00:00 | 13,14 | 13,65 | 13,09 | 13,51 | 41.115.800 | | 2009-12-16 | 00:00:00 | 13,49 | 13,82 | 13,49 | 13,70 | 38.770.500 | | 2009-12-17 | 00:00:00 | 13,64 | 13,85 | 13,54 | 13,74 | 34.587.500 | | 2009-12-18 | 00:00:00 | 13,81 | 13,87 | 13,54 | 13,74 | 26.634.200 | | 2009-12-21 | 00:00:00 | 13,85 | 14,22 | 13,83 | 14,11 | 28.352.400 | | 2009-12-22 | 00:00:00 | 14,15 | 14,32 | 14,07 | 14,11 | 21.505.400 | | 2009-12-23 | 00:00:00 | 14,08 | 14,50 | 14,07 | 14,34 | 17.579.700 | | 2009-12-24 | 00:00:00 | 14,27 | 14,80 | 14,27 | 14,79 | 12.874.700 | | 2009-12-28 | 00:00:00 | 14,79 | 14,81 | 14,44 | 14,60 | 14.575.200 | | 2009-12-29 | 00:00:00 | 14,62 | 14,67 | 14,28 | 14,32 | 15.132.400 | | 2009-12-30 | 00:00:00 | 14,30 | 14,79 | 14,24 | 14,79 | 20.537.100 | | 2009-12-31 | 00:00:00 | 14,80 | 14,80 | 14,30 | 14,36 | 19.012.200 | | 2010-01-04 | 00:00:00 | 14,50 | 14,70 | 14,36 | 14,54 | 14.485.800 | | 2010-01-05 | 00:00:00 | 14,76 | 14,94 | 14,59 | 14,87 | 20.109.900 | | 2010-01-06 | 00:00:00 | 14,87 | 14,88 | 14,50 | 14,58 | 25.113.500 | | 2010-01-07 | 00:00:00 | 14,60 | 14,80 | 14,53 | 14,72 | 19.703.600 | | 2010-01-08 | 00:00:00 | 14,84 | 14,92 | 14,71 | 14,85 | 17.640.100 | | 2010-01-11 | 00:00:00 | 14,87 | 15,00 | 14,70 | 14,86 | 18.755.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
