(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 | | 2002-05-28 | 00:00:00 | 27,17 | 27,21 | 26,41 | 26,85 | 12.616.800 | | 2002-05-29 | 00:00:00 | 26,70 | 26,92 | 26,36 | 26,58 | 14.126.500 | | 2002-05-30 | 00:00:00 | 26,32 | 27,22 | 26,26 | 27,02 | 18.219.400 | | 2002-05-31 | 00:00:00 | 27,06 | 27,62 | 26,81 | 26,85 | 17.108.700 | | 2002-06-03 | 00:00:00 | 26,75 | 27,30 | 26,10 | 26,18 | 16.362.600 | | 2002-06-04 | 00:00:00 | 26,03 | 26,99 | 25,80 | 26,93 | 20.059.000 | | 2002-06-05 | 00:00:00 | 26,91 | 27,00 | 26,13 | 26,86 | 17.946.100 | | 2002-06-06 | 00:00:00 | 26,62 | 26,85 | 26,13 | 26,47 | 13.587.500 | | 2002-06-07 | 00:00:00 | 24,95 | 26,45 | 24,89 | 26,28 | 26.675.700 | | 2002-06-10 | 00:00:00 | 26,20 | 26,55 | 26,01 | 26,23 | 12.713.600 | | 2002-06-11 | 00:00:00 | 26,45 | 26,89 | 25,88 | 25,91 | 20.899.800 | | 2002-06-12 | 00:00:00 | 25,68 | 26,81 | 25,51 | 26,76 | 28.417.700 | | 2002-06-13 | 00:00:00 | 26,47 | 26,73 | 25,85 | 26,05 | 17.647.500 | | 2002-06-14 | 00:00:00 | 25,33 | 25,73 | 24,94 | 25,72 | 24.349.300 | | 2002-06-17 | 00:00:00 | 26,16 | 26,79 | 26,06 | 26,68 | 18.214.200 | | 2002-06-18 | 00:00:00 | 26,27 | 26,93 | 26,25 | 26,71 | 15.004.600 | | 2002-06-19 | 00:00:00 | 26,10 | 26,10 | 24,64 | 24,73 | 29.145.900 | | 2002-06-20 | 00:00:00 | 24,60 | 24,61 | 23,41 | 23,93 | 38.780.800 | | 2002-06-21 | 00:00:00 | 23,86 | 24,79 | 23,86 | 23,98 | 33.002.900 | | 2002-06-24 | 00:00:00 | 23,68 | 25,40 | 23,09 | 24,81 | 33.271.900 | | 2002-06-25 | 00:00:00 | 24,83 | 25,09 | 23,58 | 23,61 | 24.371.200 | | 2002-06-26 | 00:00:00 | 22,37 | 24,56 | 22,30 | 24,51 | 32.748.600 | | 2002-06-27 | 00:00:00 | 24,62 | 25,95 | 24,58 | 25,80 | 30.314.000 | | 2002-06-28 | 00:00:00 | 25,65 | 26,52 | 25,64 | 26,14 | 27.746.600 | | 2002-07-01 | 00:00:00 | 25,99 | 26,10 | 25,07 | 25,16 | 21.323.400 | | 2002-07-02 | 00:00:00 | 24,80 | 25,00 | 24,38 | 24,54 | 26.395.700 | | 2002-07-03 | 00:00:00 | 24,12 | 24,76 | 23,65 | 24,68 | 21.995.300 | | 2002-07-05 | 00:00:00 | 25,10 | 26,00 | 24,96 | 25,99 | 11.702.300 | | 2002-07-08 | 00:00:00 | 25,78 | 26,17 | 24,42 | 24,75 | 23.122.000 | | 2002-07-09 | 00:00:00 | 24,53 | 25,23 | 23,99 | 24,74 | 29.692.700 | | 2002-07-10 | 00:00:00 | 24,94 | 25,10 | 23,58 | 23,67 | 29.693.200 | | 2002-07-11 | 00:00:00 | 23,56 | 24,18 | 22,75 | 23,93 | 38.959.800 | | 2002-07-12 | 00:00:00 | 25,46 | 25,65 | 24,91 | 25,03 | 36.616.900 | | 2002-07-15 | 00:00:00 | 24,81 | 25,49 | 24,12 | 25,44 | 34.252.000 | | 2002-07-16 | 00:00:00 | 25,30 | 26,98 | 24,90 | 26,19 | 37.993.300 | | 2002-07-17 | 00:00:00 | 26,73 | 26,99 | 25,75 | 26,34 | 33.394.600 | | 2002-07-18 | 00:00:00 | 26,07 | 26,74 | 25,90 | 26,05 | 25.812.500 | | 2002-07-19 | 00:00:00 | 25,50 | 26,00 | 24,87 | 25,08 | 28.231.500 | | 2002-07-22 | 00:00:00 | 24,88 | 25,16 | 23,54 | 23,77 | 39.953.900 | | 2002-07-23 | 00:00:00 | 24,27 | 24,41 | 22,74 | 22,74 | 38.478.900 | | 2002-07-24 | 00:00:00 | 22,09 | 24,29 | 21,92 | 24,24 | 43.111.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
