(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-07 | 00:00:00 | 25,13 | 25,85 | 24,91 | 25,61 | 33.136.500 | | 2001-06-08 | 00:00:00 | 26,26 | 26,28 | 25,22 | 25,69 | 23.488.300 | | 2001-06-11 | 00:00:00 | 25,29 | 25,51 | 24,50 | 25,26 | 24.328.400 | | 2001-06-12 | 00:00:00 | 25,75 | 26,47 | 24,87 | 26,10 | 33.892.100 | | 2001-06-13 | 00:00:00 | 26,19 | 26,52 | 25,09 | 25,19 | 25.551.300 | | 2001-06-14 | 00:00:00 | 24,94 | 25,75 | 24,72 | 25,04 | 26.448.800 | | 2001-06-15 | 00:00:00 | 24,74 | 25,25 | 24,25 | 24,32 | 34.137.800 | | 2001-06-18 | 00:00:00 | 24,55 | 24,70 | 23,48 | 23,92 | 20.917.600 | | 2001-06-19 | 00:00:00 | 24,54 | 24,85 | 23,10 | 23,67 | 24.685.900 | | 2001-06-20 | 00:00:00 | 22,98 | 23,50 | 22,65 | 23,45 | 29.706.700 | | 2001-06-21 | 00:00:00 | 23,42 | 24,49 | 23,17 | 23,50 | 22.711.000 | | 2001-06-22 | 00:00:00 | 23,73 | 24,25 | 23,30 | 23,41 | 21.048.800 | | 2001-06-25 | 00:00:00 | 24,10 | 24,40 | 23,73 | 24,25 | 25.707.300 | | 2001-06-26 | 00:00:00 | 24,24 | 26,25 | 23,82 | 25,00 | 27.628.300 | | 2001-06-27 | 00:00:00 | 25,15 | 25,99 | 24,95 | 25,74 | 29.049.400 | | 2001-06-28 | 00:00:00 | 25,99 | 27,57 | 25,97 | 26,42 | 42.896.000 | | 2001-06-29 | 00:00:00 | 26,65 | 27,68 | 24,79 | 26,15 | 39.257.800 | | 2001-07-02 | 00:00:00 | 26,38 | 27,08 | 26,00 | 26,87 | 24.903.400 | | 2001-07-03 | 00:00:00 | 26,60 | 26,96 | 26,23 | 26,91 | 15.889.600 | | 2001-07-05 | 00:00:00 | 26,61 | 27,17 | 26,13 | 26,21 | 20.568.900 | | 2001-07-06 | 00:00:00 | 26,02 | 26,09 | 25,40 | 25,63 | 22.640.200 | | 2001-07-09 | 00:00:00 | 25,77 | 27,70 | 25,72 | 26,70 | 23.093.700 | | 2001-07-10 | 00:00:00 | 27,08 | 27,08 | 25,12 | 25,61 | 32.621.600 | | 2001-07-11 | 00:00:00 | 25,56 | 26,35 | 25,35 | 25,98 | 26.098.000 | | 2001-07-12 | 00:00:00 | 26,70 | 27,78 | 26,60 | 27,37 | 32.945.100 | | 2001-07-13 | 00:00:00 | 27,10 | 28,42 | 27,09 | 27,95 | 28.610.200 | | 2001-07-16 | 00:00:00 | 27,59 | 27,97 | 26,90 | 27,12 | 20.353.800 | | 2001-07-17 | 00:00:00 | 27,12 | 29,00 | 26,10 | 28,74 | 37.785.600 | | 2001-07-18 | 00:00:00 | 27,95 | 28,21 | 26,72 | 27,20 | 28.123.000 | | 2001-07-19 | 00:00:00 | 28,06 | 28,63 | 27,85 | 28,38 | 35.413.500 | | 2001-07-20 | 00:00:00 | 27,97 | 28,01 | 26,93 | 27,89 | 23.650.300 | | 2001-07-23 | 00:00:00 | 27,94 | 28,23 | 26,25 | 26,56 | 23.219.300 | | 2001-07-24 | 00:00:00 | 26,56 | 27,45 | 26,23 | 26,61 | 19.020.300 | | 2001-07-25 | 00:00:00 | 26,65 | 28,09 | 26,62 | 28,01 | 26.474.100 | | 2001-07-26 | 00:00:00 | 27,40 | 28,00 | 26,65 | 27,87 | 26.805.000 | | 2001-07-27 | 00:00:00 | 27,87 | 28,00 | 27,01 | 27,46 | 16.426.400 | | 2001-07-30 | 00:00:00 | 27,64 | 28,40 | 27,46 | 27,46 | 24.316.900 | | 2001-07-31 | 00:00:00 | 27,76 | 28,25 | 26,90 | 26,93 | 32.471.100 | | 2001-08-01 | 00:00:00 | 27,44 | 27,88 | 26,97 | 27,18 | 23.541.000 | | 2001-08-02 | 00:00:00 | 27,83 | 28,50 | 27,80 | 28,43 | 28.433.400 | | 2001-08-03 | 00:00:00 | 28,27 | 28,36 | 27,90 | 28,07 | 18.530.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
