(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-04-10 | 00:00:00 | 25,33 | 27,16 | 25,32 | 26,26 | 46.127.500 | | 2001-04-11 | 00:00:00 | 27,33 | 27,57 | 26,11 | 26,74 | 35.268.600 | | 2001-04-12 | 00:00:00 | 26,41 | 28,05 | 25,65 | 27,92 | 32.846.100 | | 2001-04-16 | 00:00:00 | 27,39 | 28,00 | 26,73 | 27,11 | 20.359.500 | | 2001-04-17 | 00:00:00 | 26,85 | 27,28 | 25,24 | 26,35 | 30.752.100 | | 2001-04-18 | 00:00:00 | 27,90 | 30,65 | 27,88 | 28,47 | 59.586.500 | | 2001-04-19 | 00:00:00 | 28,91 | 30,49 | 28,91 | 30,49 | 44.516.900 | | 2001-04-20 | 00:00:00 | 30,63 | 31,32 | 28,95 | 30,12 | 45.935.100 | | 2001-04-23 | 00:00:00 | 29,99 | 29,99 | 28,10 | 29,35 | 27.730.100 | | 2001-04-24 | 00:00:00 | 28,97 | 28,98 | 25,75 | 25,85 | 57.291.800 | | 2001-04-25 | 00:00:00 | 26,12 | 27,25 | 25,60 | 26,99 | 44.002.600 | | 2001-04-26 | 00:00:00 | 27,54 | 27,54 | 25,30 | 25,32 | 39.775.600 | | 2001-04-27 | 00:00:00 | 25,06 | 27,75 | 24,93 | 26,00 | 38.695.800 | | 2001-04-30 | 00:00:00 | 26,77 | 27,07 | 25,45 | 26,24 | 36.270.400 | | 2001-05-01 | 00:00:00 | 25,56 | 26,15 | 24,60 | 25,76 | 48.026.000 | | 2001-05-02 | 00:00:00 | 26,34 | 26,96 | 26,34 | 26,73 | 35.583.600 | | 2001-05-03 | 00:00:00 | 26,25 | 26,69 | 24,55 | 24,93 | 43.151.600 | | 2001-05-04 | 00:00:00 | 24,49 | 26,00 | 24,17 | 25,84 | 31.482.500 | | 2001-05-07 | 00:00:00 | 26,00 | 26,72 | 25,62 | 25,91 | 21.073.100 | | 2001-05-08 | 00:00:00 | 26,65 | 26,70 | 24,57 | 24,83 | 50.669.400 | | 2001-05-09 | 00:00:00 | 24,46 | 25,50 | 24,16 | 24,60 | 33.725.000 | | 2001-05-10 | 00:00:00 | 25,09 | 25,34 | 24,34 | 24,40 | 29.074.200 | | 2001-05-11 | 00:00:00 | 24,32 | 24,51 | 24,08 | 24,48 | 18.653.200 | | 2001-05-14 | 00:00:00 | 24,28 | 24,50 | 23,49 | 24,19 | 21.398.000 | | 2001-05-15 | 00:00:00 | 24,26 | 25,20 | 23,90 | 24,49 | 26.443.900 | | 2001-05-16 | 00:00:00 | 24,00 | 25,93 | 23,63 | 25,38 | 35.194.000 | | 2001-05-17 | 00:00:00 | 25,53 | 26,25 | 24,77 | 25,88 | 38.701.000 | | 2001-05-18 | 00:00:00 | 24,97 | 25,78 | 24,50 | 24,79 | 38.496.400 | | 2001-05-21 | 00:00:00 | 24,71 | 25,99 | 24,19 | 25,84 | 32.221.900 | | 2001-05-22 | 00:00:00 | 25,76 | 26,30 | 25,70 | 25,94 | 29.923.200 | | 2001-05-23 | 00:00:00 | 27,11 | 27,37 | 26,73 | 26,81 | 59.092.700 | | 2001-05-24 | 00:00:00 | 26,82 | 27,25 | 26,25 | 26,67 | 30.167.200 | | 2001-05-25 | 00:00:00 | 26,78 | 27,39 | 26,23 | 27,00 | 20.339.400 | | 2001-05-29 | 00:00:00 | 26,70 | 26,76 | 25,00 | 25,65 | 30.192.700 | | 2001-05-30 | 00:00:00 | 24,95 | 25,09 | 24,10 | 24,41 | 27.493.100 | | 2001-05-31 | 00:00:00 | 24,50 | 25,20 | 24,31 | 24,36 | 24.449.600 | | 2001-06-01 | 00:00:00 | 24,71 | 25,10 | 24,25 | 24,61 | 31.911.000 | | 2001-06-04 | 00:00:00 | 24,83 | 25,43 | 24,65 | 25,00 | 19.792.900 | | 2001-06-05 | 00:00:00 | 25,24 | 26,52 | 25,07 | 26,22 | 31.101.200 | | 2001-06-06 | 00:00:00 | 26,26 | 26,49 | 25,05 | 25,26 | 36.010.700 | | 2001-06-07 | 00:00:00 | 25,13 | 25,85 | 24,91 | 25,61 | 33.136.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
