(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 26,10 | 26,13 | 25,22 | 25,27 | 30.873.800 | | 2002-09-20 | 00:00:00 | 25,38 | 25,47 | 24,75 | 24,83 | 34.637.100 | | 2002-09-23 | 00:00:00 | 24,17 | 24,40 | 23,72 | 24,19 | 33.904.800 | | 2002-09-24 | 00:00:00 | 23,82 | 24,74 | 23,78 | 23,99 | 29.408.900 | | 2002-09-25 | 00:00:00 | 24,22 | 25,24 | 23,94 | 24,88 | 25.705.700 | | 2002-09-26 | 00:00:00 | 25,24 | 25,84 | 24,69 | 25,02 | 25.391.100 | | 2002-09-27 | 00:00:00 | 24,76 | 24,90 | 24,13 | 24,30 | 22.280.500 | | 2002-09-30 | 00:00:00 | 23,95 | 23,96 | 23,26 | 23,51 | 30.255.600 | | 2002-10-01 | 00:00:00 | 24,03 | 24,94 | 23,73 | 24,64 | 36.904.200 | | 2002-10-02 | 00:00:00 | 25,23 | 25,85 | 25,00 | 25,32 | 41.505.000 | | 2002-10-03 | 00:00:00 | 25,24 | 25,79 | 24,85 | 25,30 | 29.314.800 | | 2002-10-04 | 00:00:00 | 25,42 | 25,58 | 24,59 | 24,76 | 24.256.300 | | 2002-10-07 | 00:00:00 | 24,56 | 25,29 | 24,56 | 24,95 | 23.376.200 | | 2002-10-08 | 00:00:00 | 25,06 | 25,81 | 24,82 | 25,33 | 28.282.400 | | 2002-10-09 | 00:00:00 | 25,06 | 25,32 | 24,63 | 25,00 | 31.608.500 | | 2002-10-10 | 00:00:00 | 24,94 | 25,87 | 24,82 | 25,71 | 26.665.100 | | 2002-10-11 | 00:00:00 | 25,98 | 26,77 | 25,72 | 26,41 | 28.992.600 | | 2002-10-14 | 00:00:00 | 26,05 | 26,67 | 25,96 | 26,65 | 17.440.800 | | 2002-10-15 | 00:00:00 | 27,34 | 27,57 | 27,11 | 27,54 | 30.883.100 | | 2002-10-16 | 00:00:00 | 26,52 | 27,18 | 26,52 | 27,02 | 26.356.900 | | 2002-10-17 | 00:00:00 | 27,95 | 28,00 | 27,26 | 27,74 | 29.981.100 | | 2002-10-18 | 00:00:00 | 27,71 | 28,50 | 27,30 | 28,49 | 29.553.700 | | 2002-10-21 | 00:00:00 | 28,19 | 29,17 | 27,78 | 28,85 | 32.594.300 | | 2002-10-22 | 00:00:00 | 28,19 | 28,99 | 28,06 | 28,49 | 22.643.500 | | 2002-10-23 | 00:00:00 | 28,37 | 29,00 | 28,09 | 29,00 | 23.298.100 | | 2002-10-24 | 00:00:00 | 29,16 | 29,22 | 28,23 | 28,39 | 21.722.300 | | 2002-10-25 | 00:00:00 | 28,31 | 29,08 | 28,21 | 29,04 | 20.864.100 | | 2002-10-28 | 00:00:00 | 29,42 | 29,52 | 28,73 | 28,97 | 24.259.100 | | 2002-10-29 | 00:00:00 | 28,99 | 29,27 | 28,13 | 28,66 | 28.770.900 | | 2002-10-30 | 00:00:00 | 28,93 | 29,41 | 28,67 | 29,06 | 26.012.700 | | 2002-10-31 | 00:00:00 | 29,05 | 29,41 | 28,40 | 28,61 | 29.687.200 | | 2002-11-01 | 00:00:00 | 28,72 | 29,15 | 28,56 | 28,98 | 20.632.800 | | 2002-11-04 | 00:00:00 | 29,49 | 30,52 | 29,42 | 30,05 | 47.434.600 | | 2002-11-05 | 00:00:00 | 29,80 | 30,00 | 29,24 | 29,67 | 25.021.300 | | 2002-11-06 | 00:00:00 | 29,89 | 30,03 | 29,37 | 29,99 | 22.650.000 | | 2002-11-07 | 00:00:00 | 29,51 | 29,98 | 29,45 | 29,80 | 20.965.400 | | 2002-11-08 | 00:00:00 | 29,85 | 30,16 | 28,84 | 29,79 | 18.804.600 | | 2002-11-11 | 00:00:00 | 29,65 | 29,67 | 28,92 | 29,11 | 20.842.000 | | 2002-11-12 | 00:00:00 | 29,43 | 29,89 | 29,34 | 29,48 | 23.200.800 | | 2002-11-13 | 00:00:00 | 29,37 | 30,23 | 29,34 | 30,05 | 27.940.500 | | 2002-11-14 | 00:00:00 | 30,60 | 31,06 | 30,10 | 30,94 | 38.789.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
