(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-07-24 | 00:00:00 | 22,09 | 24,29 | 21,92 | 24,24 | 43.111.800 | 2002-07-25 | 00:00:00 | 23,83 | 23,91 | 21,90 | 22,61 | 39.527.600 | 2002-07-26 | 00:00:00 | 22,76 | 23,55 | 22,14 | 22,81 | 25.672.000 | 2002-07-29 | 00:00:00 | 23,28 | 24,60 | 23,10 | 24,45 | 25.741.300 | 2002-07-30 | 00:00:00 | 24,22 | 25,39 | 24,03 | 25,09 | 27.990.600 | 2002-07-31 | 00:00:00 | 24,70 | 25,07 | 24,02 | 24,93 | 23.676.500 | 2002-08-01 | 00:00:00 | 24,64 | 24,96 | 24,00 | 24,32 | 22.491.000 | 2002-08-02 | 00:00:00 | 24,10 | 24,40 | 23,70 | 24,13 | 21.861.700 | 2002-08-05 | 00:00:00 | 23,98 | 24,38 | 23,04 | 23,11 | 21.712.600 | 2002-08-06 | 00:00:00 | 23,55 | 24,95 | 23,54 | 24,32 | 25.768.100 | 2002-08-07 | 00:00:00 | 24,94 | 24,97 | 23,85 | 24,63 | 19.340.800 | 2002-08-08 | 00:00:00 | 24,42 | 25,63 | 24,34 | 25,59 | 21.414.400 | 2002-08-09 | 00:00:00 | 25,53 | 25,89 | 25,40 | 25,60 | 21.707.300 | 2002-08-12 | 00:00:00 | 25,39 | 26,01 | 25,33 | 25,90 | 15.942.900 | 2002-08-13 | 00:00:00 | 25,86 | 26,68 | 25,65 | 25,72 | 23.846.300 | 2002-08-14 | 00:00:00 | 25,89 | 27,31 | 25,88 | 27,14 | 30.918.500 | 2002-08-15 | 00:00:00 | 27,45 | 27,63 | 26,66 | 27,14 | 33.064.600 | 2002-08-16 | 00:00:00 | 27,01 | 27,78 | 26,87 | 27,53 | 35.487.800 | 2002-08-19 | 00:00:00 | 27,50 | 28,39 | 27,49 | 28,12 | 22.443.900 | 2002-08-20 | 00:00:00 | 27,84 | 28,02 | 27,05 | 27,70 | 25.853.800 | 2002-08-21 | 00:00:00 | 27,97 | 28,30 | 27,55 | 28,05 | 22.750.000 | 2002-08-22 | 00:00:00 | 28,05 | 28,50 | 27,83 | 28,43 | 17.610.300 | 2002-08-23 | 00:00:00 | 28,09 | 28,34 | 27,58 | 27,85 | 12.495.100 | 2002-08-26 | 00:00:00 | 27,98 | 28,00 | 27,31 | 27,88 | 16.997.400 | 2002-08-27 | 00:00:00 | 27,79 | 27,89 | 26,97 | 27,15 | 19.846.300 | 2002-08-28 | 00:00:00 | 26,92 | 27,09 | 26,42 | 26,72 | 17.618.000 | 2002-08-29 | 00:00:00 | 26,50 | 26,98 | 26,15 | 26,75 | 17.172.300 | 2002-08-30 | 00:00:00 | 26,53 | 27,10 | 26,32 | 26,62 | 13.394.800 | 2002-09-03 | 00:00:00 | 26,22 | 26,43 | 25,65 | 25,89 | 18.726.000 | 2002-09-04 | 00:00:00 | 25,99 | 26,23 | 25,50 | 25,98 | 20.142.100 | 2002-09-05 | 00:00:00 | 25,66 | 25,75 | 25,15 | 25,20 | 20.130.900 | 2002-09-06 | 00:00:00 | 25,94 | 26,43 | 25,79 | 26,10 | 18.637.700 | 2002-09-09 | 00:00:00 | 25,79 | 26,53 | 25,41 | 26,22 | 19.627.900 | 2002-09-10 | 00:00:00 | 26,42 | 26,87 | 26,08 | 26,63 | 19.565.700 | 2002-09-11 | 00:00:00 | 26,75 | 27,00 | 26,40 | 26,45 | 11.554.100 | 2002-09-12 | 00:00:00 | 26,26 | 26,58 | 26,10 | 26,33 | 15.883.600 | 2002-09-13 | 00:00:00 | 26,12 | 26,86 | 26,02 | 26,80 | 16.034.500 | 2002-09-16 | 00:00:00 | 26,69 | 26,90 | 26,21 | 26,75 | 14.414.400 | 2002-09-17 | 00:00:00 | 26,89 | 27,05 | 26,53 | 26,84 | 18.805.900 | 2002-09-18 | 00:00:00 | 26,57 | 26,90 | 26,02 | 26,65 | 22.225.800 | 2002-09-19 | 00:00:00 | 26,10 | 26,13 | 25,22 | 25,27 | 30.873.800 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|