(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 | | 2000-12-13 | 00:00:00 | 21,50 | 21,87 | 20,31 | 20,44 | 44.640.000 | | 2000-12-14 | 00:00:00 | 19,81 | 20,31 | 19,75 | 19,94 | 34.650.000 | | 2000-12-15 | 00:00:00 | 19,12 | 20,12 | 18,25 | 19,87 | 62.412.200 | | 2000-12-18 | 00:00:00 | 19,94 | 20,37 | 18,87 | 19,50 | 32.091.100 | | 2000-12-19 | 00:00:00 | 19,25 | 19,50 | 18,12 | 18,25 | 36.845.500 | | 2000-12-20 | 00:00:00 | 17,25 | 17,50 | 16,31 | 16,62 | 53.676.400 | | 2000-12-21 | 00:00:00 | 16,31 | 17,56 | 16,25 | 17,19 | 38.966.100 | | 2000-12-22 | 00:00:00 | 17,25 | 18,62 | 17,19 | 18,37 | 33.893.100 | | 2000-12-26 | 00:00:00 | 17,81 | 18,19 | 16,81 | 17,50 | 24.758.900 | | 2000-12-27 | 00:00:00 | 17,19 | 18,37 | 17,00 | 18,00 | 35.718.900 | | 2000-12-28 | 00:00:00 | 17,62 | 18,00 | 17,25 | 17,94 | 42.497.700 | | 2000-12-29 | 00:00:00 | 17,56 | 17,62 | 16,81 | 17,44 | 42.584.200 | | 2001-01-02 | 00:00:00 | 17,50 | 18,31 | 16,94 | 17,50 | 28.733.700 | | 2001-01-03 | 00:00:00 | 17,12 | 20,12 | 17,00 | 20,00 | 51.288.300 | | 2001-01-04 | 00:00:00 | 19,72 | 21,25 | 19,00 | 19,19 | 55.123.900 | | 2001-01-05 | 00:00:00 | 19,31 | 19,94 | 18,50 | 19,00 | 28.579.500 | | 2001-01-08 | 00:00:00 | 18,56 | 19,25 | 17,69 | 19,12 | 29.730.300 | | 2001-01-09 | 00:00:00 | 19,06 | 20,31 | 19,06 | 19,75 | 32.309.800 | | 2001-01-10 | 00:00:00 | 20,23 | 21,69 | 19,81 | 21,31 | 46.801.600 | | 2001-01-11 | 00:00:00 | 21,06 | 23,94 | 21,00 | 22,81 | 60.935.000 | | 2001-01-12 | 00:00:00 | 22,44 | 23,62 | 21,67 | 22,12 | 48.564.400 | | 2001-01-16 | 00:00:00 | 22,12 | 22,19 | 21,06 | 21,50 | 25.841.900 | | 2001-01-17 | 00:00:00 | 21,94 | 22,87 | 21,44 | 22,69 | 38.894.500 | | 2001-01-18 | 00:00:00 | 22,98 | 24,37 | 22,50 | 24,19 | 40.341.700 | | 2001-01-19 | 00:00:00 | 25,94 | 26,50 | 25,44 | 25,62 | 59.034.400 | | 2001-01-22 | 00:00:00 | 24,25 | 25,75 | 23,62 | 25,50 | 73.963.900 | | 2001-01-23 | 00:00:00 | 25,50 | 27,31 | 25,00 | 26,37 | 46.869.800 | | 2001-01-24 | 00:00:00 | 27,06 | 27,50 | 26,25 | 27,12 | 45.589.800 | | 2001-01-25 | 00:00:00 | 26,94 | 27,37 | 26,00 | 26,44 | 44.253.000 | | 2001-01-26 | 00:00:00 | 25,87 | 26,87 | 25,50 | 26,50 | 28.123.000 | | 2001-01-29 | 00:00:00 | 26,25 | 28,69 | 26,00 | 28,44 | 36.168.300 | | 2001-01-30 | 00:00:00 | 28,25 | 28,81 | 27,87 | 28,12 | 40.000.200 | | 2001-01-31 | 00:00:00 | 28,00 | 28,25 | 26,12 | 26,12 | 33.460.800 | | 2001-02-01 | 00:00:00 | 26,37 | 26,44 | 25,06 | 25,94 | 31.900.600 | | 2001-02-02 | 00:00:00 | 26,69 | 27,25 | 25,00 | 25,19 | 41.021.600 | | 2001-02-05 | 00:00:00 | 24,56 | 24,97 | 23,94 | 24,44 | 22.499.100 | | 2001-02-06 | 00:00:00 | 24,56 | 27,27 | 24,31 | 26,87 | 51.120.800 | | 2001-02-07 | 00:00:00 | 26,44 | 27,50 | 25,31 | 26,50 | 33.261.200 | | 2001-02-08 | 00:00:00 | 26,25 | 27,37 | 25,87 | 26,06 | 23.450.800 | | 2001-02-09 | 00:00:00 | 25,27 | 25,44 | 23,06 | 23,50 | 34.715.200 | | 2001-02-12 | 00:00:00 | 22,81 | 23,50 | 22,37 | 23,25 | 28.653.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
