(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2013-04-10 | 00:00:00 | 14,22 | 14,27 | 14,20 | 14,21 | 17.146.300 | 2013-04-11 | 00:00:00 | 14,19 | 14,19 | 14,03 | 14,04 | 18.196.300 | 2013-04-12 | 00:00:00 | 14,09 | 14,10 | 13,92 | 14,09 | 17.694.500 | 2013-04-15 | 00:00:00 | 14,02 | 14,14 | 14,01 | 14,04 | 10.952.600 | 2013-04-16 | 00:00:00 | 14,09 | 14,14 | 14,03 | 14,04 | 9.527.400 | 2013-04-17 | 00:00:00 | 14,02 | 14,05 | 13,94 | 13,97 | 15.239.200 | 2013-04-18 | 00:00:00 | 13,95 | 14,09 | 13,94 | 13,95 | 14.684.700 | 2013-04-22 | 00:00:00 | 13,40 | 13,42 | 13,20 | 13,24 | 55.579.100 | 2013-04-23 | 00:00:00 | 13,27 | 13,29 | 13,07 | 13,09 | 51.402.500 | 2013-04-24 | 00:00:00 | 13,12 | 13,31 | 13,11 | 13,30 | 49.635.000 | 2013-04-29 | 00:00:00 | 13,39 | 13,40 | 13,33 | 13,34 | 8.566.100 | 2013-04-30 | 00:00:00 | 13,36 | 13,40 | 13,33 | 13,40 | 10.214.500 | 2013-05-01 | 00:00:00 | 13,37 | 13,38 | 13,31 | 13,33 | 14.783.300 | 2013-05-07 | 00:00:00 | 13,30 | 13,33 | 13,23 | 13,26 | 16.469.700 | 2013-05-08 | 00:00:00 | 13,28 | 13,29 | 13,20 | 13,23 | 13.694.600 | 2013-05-14 | 00:00:00 | 13,48 | 13,51 | 13,40 | 13,47 | 33.785.800 | 2013-05-15 | 00:00:00 | 13,44 | 13,49 | 13,43 | 13,45 | 12.360.300 | 2013-05-16 | 00:00:00 | 13,44 | 13,45 | 13,41 | 13,43 | 13.510.500 | 2013-05-17 | 00:00:00 | 13,41 | 13,45 | 13,39 | 13,40 | 16.125.400 | 2013-05-29 | 00:00:00 | 13,35 | 13,40 | 13,34 | 13,36 | 9.864.500 | 2013-05-30 | 00:00:00 | 13,33 | 13,38 | 13,27 | 13,27 | 23.639.400 | 2013-06-03 | 00:00:00 | 13,36 | 13,46 | 13,33 | 13,45 | 10.932.200 | 2013-06-11 | 00:00:00 | 13,40 | 13,43 | 13,36 | 13,37 | 7.789.900 | 2013-06-12 | 00:00:00 | 13,39 | 13,41 | 13,36 | 13,37 | 13.689.600 | 2013-06-13 | 00:00:00 | 13,38 | 13,58 | 13,36 | 13,45 | 8.737.200 | 2013-06-14 | 00:00:00 | 13,42 | 13,50 | 13,38 | 13,39 | 11.630.900 | 2013-06-17 | 00:00:00 | 13,41 | 13,43 | 13,39 | 13,41 | 8.444.300 | 2013-06-20 | 00:00:00 | 13,38 | 13,40 | 13,33 | 13,37 | 17.173.600 | 2013-06-21 | 00:00:00 | 13,38 | 13,38 | 13,32 | 13,35 | 22.960.500 | 2013-06-25 | 00:00:00 | 13,39 | 13,45 | 13,36 | 13,43 | 10.213.000 | 2013-06-26 | 00:00:00 | 13,44 | 13,48 | 13,38 | 13,46 | 11.711.200 | 2013-07-02 | 00:00:00 | 13,32 | 13,39 | 13,31 | 13,38 | 21.957.900 | 2013-07-03 | 00:00:00 | 13,31 | 13,37 | 13,29 | 13,31 | 27.317.700 | 2013-07-09 | 00:00:00 | 13,43 | 13,48 | 13,36 | 13,36 | 26.878.000 | 2013-07-10 | 00:00:00 | 13,40 | 13,40 | 13,33 | 13,33 | 31.304.200 | 2013-07-11 | 00:00:00 | 13,36 | 13,46 | 13,34 | 13,35 | 24.035.800 | 2013-07-12 | 00:00:00 | 13,37 | 13,39 | 13,28 | 13,32 | 20.144.200 | 2013-07-15 | 00:00:00 | 13,29 | 13,30 | 13,14 | 13,15 | 18.365.100 | 2013-07-16 | 00:00:00 | 13,19 | 13,19 | 12,92 | 13,02 | 62.402.700 | 2013-07-17 | 00:00:00 | 12,80 | 12,99 | 12,75 | 12,88 | 51.963.400 | 2013-07-30 | 00:00:00 | 12,89 | 12,92 | 12,82 | 12,86 | 10.911.500 | | << < 81 82 83 84 85 > >> |
|