(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 26,00 | 27,19 | 25,98 | 27,14 | 17.710.100 | | 2002-04-02 | 00:00:00 | 26,83 | 26,98 | 26,23 | 26,57 | 15.451.900 | | 2002-04-03 | 00:00:00 | 26,67 | 26,80 | 25,84 | 26,19 | 22.085.000 | | 2002-04-04 | 00:00:00 | 26,64 | 26,98 | 26,34 | 26,75 | 21.564.900 | | 2002-04-05 | 00:00:00 | 26,86 | 26,92 | 26,28 | 26,42 | 13.134.400 | | 2002-04-08 | 00:00:00 | 25,65 | 26,91 | 25,65 | 26,88 | 20.643.500 | | 2002-04-09 | 00:00:00 | 26,99 | 27,38 | 26,42 | 26,57 | 24.811.300 | | 2002-04-10 | 00:00:00 | 26,64 | 27,15 | 26,45 | 26,84 | 22.826.400 | | 2002-04-11 | 00:00:00 | 26,67 | 26,95 | 26,04 | 26,27 | 18.922.600 | | 2002-04-12 | 00:00:00 | 26,37 | 26,45 | 25,97 | 26,12 | 14.260.300 | | 2002-04-15 | 00:00:00 | 26,25 | 26,32 | 25,80 | 25,87 | 17.748.900 | | 2002-04-16 | 00:00:00 | 26,21 | 27,35 | 26,20 | 27,21 | 23.430.500 | | 2002-04-17 | 00:00:00 | 27,47 | 27,52 | 27,16 | 27,37 | 17.339.800 | | 2002-04-18 | 00:00:00 | 27,12 | 27,39 | 26,85 | 27,20 | 15.395.900 | | 2002-04-19 | 00:00:00 | 27,52 | 27,70 | 27,12 | 27,34 | 17.681.400 | | 2002-04-22 | 00:00:00 | 27,00 | 27,17 | 26,74 | 27,15 | 14.086.500 | | 2002-04-23 | 00:00:00 | 27,09 | 27,40 | 26,55 | 26,68 | 15.501.700 | | 2002-04-24 | 00:00:00 | 26,85 | 27,08 | 26,39 | 26,45 | 13.873.900 | | 2002-04-25 | 00:00:00 | 26,28 | 26,95 | 26,23 | 26,80 | 14.257.700 | | 2002-04-26 | 00:00:00 | 26,97 | 27,25 | 25,85 | 25,88 | 19.557.700 | | 2002-04-29 | 00:00:00 | 25,94 | 26,23 | 25,28 | 25,57 | 15.656.400 | | 2002-04-30 | 00:00:00 | 25,68 | 26,51 | 25,50 | 26,34 | 19.096.100 | | 2002-05-01 | 00:00:00 | 26,31 | 26,74 | 25,51 | 26,48 | 24.661.900 | | 2002-05-02 | 00:00:00 | 26,05 | 26,16 | 25,08 | 25,42 | 27.816.400 | | 2002-05-03 | 00:00:00 | 25,10 | 25,14 | 24,05 | 24,32 | 32.277.200 | | 2002-05-06 | 00:00:00 | 24,02 | 24,73 | 23,60 | 23,75 | 20.100.800 | | 2002-05-07 | 00:00:00 | 23,74 | 23,76 | 22,27 | 22,33 | 34.969.000 | | 2002-05-08 | 00:00:00 | 24,00 | 25,89 | 23,69 | 25,65 | 34.216.600 | | 2002-05-09 | 00:00:00 | 25,39 | 26,19 | 24,88 | 25,24 | 19.403.800 | | 2002-05-10 | 00:00:00 | 25,35 | 25,43 | 23,77 | 23,88 | 22.417.100 | | 2002-05-13 | 00:00:00 | 24,25 | 25,46 | 24,08 | 25,36 | 24.815.500 | | 2002-05-14 | 00:00:00 | 26,44 | 27,17 | 26,19 | 26,90 | 29.134.500 | | 2002-05-15 | 00:00:00 | 26,68 | 28,00 | 26,26 | 27,70 | 35.815.200 | | 2002-05-16 | 00:00:00 | 27,75 | 27,99 | 27,25 | 27,85 | 33.869.300 | | 2002-05-17 | 00:00:00 | 28,27 | 28,55 | 27,72 | 27,95 | 37.537.200 | | 2002-05-20 | 00:00:00 | 27,56 | 27,75 | 26,94 | 27,23 | 18.905.800 | | 2002-05-21 | 00:00:00 | 27,37 | 27,55 | 26,51 | 26,88 | 22.266.500 | | 2002-05-22 | 00:00:00 | 26,58 | 27,57 | 26,54 | 27,40 | 19.190.400 | | 2002-05-23 | 00:00:00 | 27,37 | 27,50 | 26,73 | 27,48 | 16.007.300 | | 2002-05-24 | 00:00:00 | 27,00 | 27,31 | 26,82 | 27,22 | 10.618.400 | | 2002-05-28 | 00:00:00 | 27,17 | 27,21 | 26,41 | 26,85 | 12.616.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
