(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 2024-05-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-03-10 | 00:00:00 | 14,24 | 14,51 | 14,18 | 14,31 | 34.308.500 | | 2010-03-11 | 00:00:00 | 14,25 | 14,27 | 14,02 | 14,21 | 17.680.000 | | 2010-03-12 | 00:00:00 | 14,29 | 14,36 | 14,11 | 14,26 | 19.882.200 | | 2010-03-15 | 00:00:00 | 14,22 | 14,33 | 14,11 | 14,26 | 15.477.000 | | 2010-03-16 | 00:00:00 | 14,30 | 14,33 | 14,11 | 14,30 | 17.821.700 | | 2010-03-17 | 00:00:00 | 14,26 | 14,82 | 14,22 | 14,59 | 32.904.500 | | 2010-03-18 | 00:00:00 | 14,59 | 14,65 | 14,35 | 14,55 | 52.923.000 | | 2010-03-19 | 00:00:00 | 14,61 | 14,63 | 14,23 | 14,41 | 29.703.400 | | 2010-03-22 | 00:00:00 | 14,26 | 14,72 | 14,25 | 14,62 | 22.083.700 | | 2010-03-23 | 00:00:00 | 14,62 | 15,25 | 14,60 | 15,22 | 49.468.700 | | 2010-03-24 | 00:00:00 | 15,00 | 15,12 | 14,91 | 14,99 | 29.830.500 | | 2010-03-25 | 00:00:00 | 15,16 | 15,16 | 14,86 | 14,87 | 19.219.500 | | 2010-03-26 | 00:00:00 | 14,91 | 15,00 | 14,70 | 14,99 | 21.882.500 | | 2010-03-29 | 00:00:00 | 15,10 | 15,20 | 14,92 | 14,96 | 12.051.200 | | 2010-03-30 | 00:00:00 | 14,93 | 15,07 | 14,83 | 14,97 | 12.146.500 | | 2010-03-31 | 00:00:00 | 14,97 | 15,18 | 14,94 | 15,02 | 15.049.000 | | 2010-04-01 | 00:00:00 | 15,02 | 15,19 | 14,92 | 15,05 | 13.987.600 | | 2010-04-05 | 00:00:00 | 15,04 | 15,31 | 15,00 | 15,20 | 18.090.100 | | 2010-04-06 | 00:00:00 | 15,10 | 15,63 | 15,10 | 15,57 | 29.595.100 | | 2010-04-07 | 00:00:00 | 15,58 | 15,97 | 15,55 | 15,69 | 34.238.800 | | 2010-04-08 | 00:00:00 | 15,52 | 15,78 | 15,43 | 15,76 | 22.341.900 | | 2010-04-09 | 00:00:00 | 15,71 | 15,85 | 15,44 | 15,83 | 23.056.000 | | 2010-04-12 | 00:00:00 | 15,78 | 15,99 | 15,77 | 15,93 | 22.087.600 | | 2010-04-13 | 00:00:00 | 15,86 | 15,91 | 15,61 | 15,72 | 18.974.400 | | 2010-04-14 | 00:00:00 | 15,97 | 16,69 | 15,96 | 16,56 | 57.681.200 | | 2010-04-15 | 00:00:00 | 16,51 | 16,93 | 16,50 | 16,86 | 37.746.000 | | 2010-04-16 | 00:00:00 | 16,92 | 17,00 | 16,63 | 16,76 | 42.023.200 | | 2010-04-19 | 00:00:00 | 16,68 | 16,92 | 16,59 | 16,90 | 22.773.600 | | 2010-04-20 | 00:00:00 | 16,94 | 17,04 | 16,61 | 17,01 | 25.430.600 | | 2010-04-21 | 00:00:00 | 17,10 | 17,20 | 16,95 | 17,17 | 24.100.100 | | 2010-04-22 | 00:00:00 | 16,95 | 17,50 | 16,77 | 17,46 | 34.728.100 | | 2010-04-23 | 00:00:00 | 17,37 | 17,52 | 17,24 | 17,50 | 22.071.800 | | 2010-04-26 | 00:00:00 | 17,37 | 17,41 | 16,96 | 17,02 | 33.579.800 | | 2010-04-27 | 00:00:00 | 16,86 | 16,98 | 16,50 | 16,53 | 30.761.700 | | 2010-04-28 | 00:00:00 | 16,33 | 16,58 | 16,17 | 16,51 | 35.871.400 | | 2010-04-29 | 00:00:00 | 16,51 | 16,70 | 16,44 | 16,65 | 19.760.400 | | 2010-04-30 | 00:00:00 | 16,60 | 16,75 | 16,18 | 16,20 | 30.623.300 | | 2010-05-03 | 00:00:00 | 16,28 | 16,46 | 16,21 | 16,38 | 23.540.600 | | 2010-05-04 | 00:00:00 | 16,26 | 16,28 | 15,46 | 15,66 | 37.924.800 | | 2010-05-05 | 00:00:00 | 15,56 | 15,98 | 15,48 | 15,77 | 26.588.000 | | 2010-05-06 | 00:00:00 | 15,73 | 15,95 | 14,28 | 15,20 | 38.717.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
