(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 30,60 | 31,06 | 30,10 | 30,94 | 38.789.400 | | 2002-11-15 | 00:00:00 | 29,85 | 30,00 | 29,02 | 29,82 | 57.182.000 | | 2002-11-18 | 00:00:00 | 29,94 | 30,09 | 28,90 | 28,92 | 26.009.400 | | 2002-11-19 | 00:00:00 | 28,85 | 29,21 | 28,01 | 28,34 | 26.439.500 | | 2002-11-20 | 00:00:00 | 28,30 | 29,35 | 28,15 | 29,21 | 27.450.500 | | 2002-11-21 | 00:00:00 | 29,65 | 29,71 | 28,38 | 28,98 | 49.451.400 | | 2002-11-22 | 00:00:00 | 28,93 | 29,30 | 28,33 | 28,61 | 26.644.800 | | 2002-11-25 | 00:00:00 | 28,60 | 28,84 | 28,23 | 28,67 | 21.662.700 | | 2002-11-26 | 00:00:00 | 28,46 | 28,81 | 28,06 | 28,33 | 22.324.600 | | 2002-11-27 | 00:00:00 | 28,69 | 29,38 | 28,58 | 29,03 | 20.881.200 | | 2002-11-29 | 00:00:00 | 29,19 | 29,28 | 28,53 | 28,60 | 7.773.200 | | 2002-12-02 | 00:00:00 | 29,27 | 29,64 | 28,71 | 28,93 | 21.832.400 | | 2002-12-03 | 00:00:00 | 28,68 | 29,39 | 28,55 | 29,05 | 23.319.100 | | 2002-12-04 | 00:00:00 | 28,52 | 29,21 | 28,10 | 28,75 | 26.747.500 | | 2002-12-05 | 00:00:00 | 28,92 | 28,93 | 28,16 | 28,25 | 17.608.900 | | 2002-12-06 | 00:00:00 | 27,82 | 28,86 | 27,75 | 28,65 | 19.735.100 | | 2002-12-09 | 00:00:00 | 28,43 | 28,43 | 27,35 | 27,54 | 26.791.900 | | 2002-12-10 | 00:00:00 | 27,57 | 28,24 | 27,35 | 27,95 | 19.575.100 | | 2002-12-11 | 00:00:00 | 27,59 | 27,97 | 27,39 | 27,75 | 19.933.400 | | 2002-12-12 | 00:00:00 | 28,00 | 28,00 | 27,21 | 27,43 | 21.910.900 | | 2002-12-13 | 00:00:00 | 27,28 | 27,34 | 26,60 | 26,63 | 22.636.800 | | 2002-12-16 | 00:00:00 | 26,56 | 27,63 | 26,46 | 27,56 | 23.021.100 | | 2002-12-17 | 00:00:00 | 27,45 | 27,56 | 27,05 | 27,22 | 18.573.200 | | 2002-12-18 | 00:00:00 | 26,67 | 26,86 | 26,51 | 26,72 | 18.898.800 | | 2002-12-19 | 00:00:00 | 26,66 | 27,38 | 26,36 | 26,81 | 22.155.800 | | 2002-12-20 | 00:00:00 | 26,75 | 27,59 | 26,72 | 27,40 | 27.763.600 | | 2002-12-23 | 00:00:00 | 27,34 | 27,68 | 27,18 | 27,59 | 13.224.800 | | 2002-12-24 | 00:00:00 | 27,48 | 27,74 | 27,45 | 27,54 | 4.544.300 | | 2002-12-26 | 00:00:00 | 27,51 | 27,91 | 27,21 | 27,38 | 8.834.900 | | 2002-12-27 | 00:00:00 | 27,25 | 27,45 | 26,83 | 27,02 | 11.444.900 | | 2002-12-30 | 00:00:00 | 27,05 | 27,39 | 26,50 | 26,90 | 16.277.700 | | 2002-12-31 | 00:00:00 | 26,85 | 27,11 | 26,51 | 26,74 | 12.788.100 | | 2003-01-02 | 00:00:00 | 27,10 | 27,83 | 26,80 | 27,71 | 20.780.500 | | 2003-01-03 | 00:00:00 | 27,61 | 27,83 | 27,23 | 27,79 | 16.792.300 | | 2003-01-06 | 00:00:00 | 27,72 | 28,70 | 27,70 | 28,35 | 22.676.000 | | 2003-01-07 | 00:00:00 | 28,63 | 28,98 | 28,36 | 28,65 | 24.117.800 | | 2003-01-08 | 00:00:00 | 28,35 | 28,52 | 28,04 | 28,32 | 23.379.300 | | 2003-01-09 | 00:00:00 | 28,57 | 29,00 | 28,10 | 28,30 | 30.521.400 | | 2003-01-10 | 00:00:00 | 27,90 | 28,14 | 26,98 | 27,15 | 51.913.600 | | 2003-01-13 | 00:00:00 | 26,98 | 27,09 | 25,43 | 25,98 | 57.949.100 | | 2003-01-14 | 00:00:00 | 25,92 | 26,60 | 25,73 | 26,40 | 28.927.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
