Cotações Históricas DELL
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
03 Mai 2024 | 125,10 | 1,71 | 1,39% | 125,49 | 127,5899 | 124,71 | 3.939.859 |
02 Mai 2024 | 123,39 | 4,61 | 3,88% | 121,64 | 123,91 | 118,363 | 4.855.725 |
01 Mai 2024 | 118,78 | -5,86 | -4,70% | 122,91 | 124,16 | 117,43 | 7.200.897 |
30 Abr 2024 | 124,64 | -3,06 | -2,40% | 126,30 | 126,99 | 123,8401 | 5.047.900 |
29 Abr 2024 | 127,70 | 2,64 | 2,11% | 125,25 | 127,73 | 123,2701 | 5.002.126 |
26 Abr 2024 | 125,06 | 0,15 | 0,12% | 125,62 | 126,55 | 123,04 | 5.511.106 |
25 Abr 2024 | 124,91 | 4,71 | 3,92% | 118,33 | 125,28 | 117,00 | 6.810.285 |
24 Abr 2024 | 120,20 | -0,43 | -0,36% | 126,01 | 126,01 | 119,31 | 5.806.893 |
23 Abr 2024 | 120,63 | 5,09 | 4,41% | 116,49 | 121,0793 | 115,70 | 5.080.127 |
22 Abr 2024 | 115,54 | 0,67 | 0,58% | 114,96 | 118,34 | 114,25 | 5.404.663 |
19 Abr 2024 | 114,87 | -3,50 | -2,96% | 116,36 | 119,18 | 114,30 | 9.579.160 |
18 Abr 2024 | 118,37 | -1,25 | -1,04% | 119,61 | 119,65 | 115,51 | 5.051.871 |
17 Abr 2024 | 119,62 | -1,46 | -1,21% | 122,62 | 123,67 | 118,31 | 5.332.492 |
16 Abr 2024 | 121,08 | 3,27 | 2,78% | 116,97 | 121,74 | 115,68 | 7.589.649 |
15 Abr 2024 | 117,81 | 0,05 | 0,04% | 119,00 | 122,50 | 117,27 | 6.751.242 |
12 Abr 2024 | 117,76 | -6,28 | -5,06% | 121,49 | 122,35 | 117,61 | 7.491.478 |
11 Abr 2024 | 124,04 | 0,67 | 0,54% | 123,61 | 125,78 | 123,14 | 5.049.208 |
10 Abr 2024 | 123,37 | -0,36 | -0,29% | 121,19 | 126,07 | 121,10 | 5.942.426 |
09 Abr 2024 | 123,73 | -3,42 | -2,69% | 126,33 | 126,75 | 120,45 | 9.988.732 |
08 Abr 2024 | 127,15 | -5,57 | -4,20% | 132,95 | 133,4399 | 125,56 | 11.937.820 |
05 Abr 2024 | 132,72 | 5,56 | 4,37% | 128,13 | 132,92 | 123,51 | 10.797.974 |
04 Abr 2024 | 127,16 | -1,42 | -1,10% | 129,85 | 136,16 | 126,675 | 19.478.940 |
03 Abr 2024 | 128,58 | 10,14 | 8,56% | 117,49 | 129,76 | 117,49 | 19.370.368 |
02 Abr 2024 | 118,44 | -1,20 | -1,00% | 117,20 | 118,79 | 115,31 | 5.499.568 |
01 Abr 2024 | 119,64 | 5,53 | 4,85% | 114,25 | 119,71 | 114,25 | 8.048.317 |
28 Mar 2024 | 114,11 | 2,43 | 2,18% | 112,25 | 114,45 | 111,89 | 4.149.645 |
27 Mar 2024 | 111,68 | -2,97 | -2,59% | 114,01 | 115,23 | 110,93 | 4.371.201 |
26 Mar 2024 | 114,65 | 1,65 | 1,46% | 113,35 | 116,85 | 113,25 | 7.384.597 |
25 Mar 2024 | 113,00 | 0,76 | 0,68% | 111,27 | 114,81 | 110,312 | 6.148.385 |
22 Mar 2024 | 112,24 | -1,80 | -1,58% | 112,905 | 113,80 | 111,79 | 4.709.231 |
21 Mar 2024 | 114,04 | 2,97 | 2,67% | 113,18 | 115,77 | 112,25 | 11.672.841 |
20 Mar 2024 | 111,07 | 3,55 | 3,30% | 107,91 | 111,33 | 106,06 | 9.583.588 |
19 Mar 2024 | 107,52 | 0,89 | 0,83% | 107,02 | 108,88 | 105,045 | 7.964.014 |
18 Mar 2024 | 106,63 | -0,37 | -0,35% | 106,99 | 107,87 | 104,66 | 7.386.028 |
15 Mar 2024 | 107,00 | 0,55 | 0,52% | 107,044 | 108,98 | 105,64 | 9.154.040 |
14 Mar 2024 | 106,45 | -3,55 | -3,23% | 110,70 | 111,41 | 105,00 | 8.068.327 |
13 Mar 2024 | 110,00 | -3,55 | -3,13% | 113,44 | 114,33 | 109,33 | 7.151.553 |
12 Mar 2024 | 113,55 | -2,31 | -1,99% | 117,30 | 118,29 | 113,40 | 6.556.023 |
11 Mar 2024 | 115,86 | -0,39 | -0,34% | 115,49 | 116,8308 | 113,63 | 5.930.183 |
08 Mar 2024 | 116,25 | -4,25 | -3,53% | 120,15 | 120,77 | 114,945 | 11.009.334 |
07 Mar 2024 | 120,50 | 2,00 | 1,69% | 120,00 | 122,02 | 119,31 | 9.631.097 |
06 Mar 2024 | 118,50 | 0,75 | 0,64% | 119,445 | 120,56 | 116,96 | 10.565.278 |
05 Mar 2024 | 117,75 | -4,03 | -3,31% | 120,87 | 121,52 | 113,89 | 15.167.682 |
04 Mar 2024 | 121,78 | -2,81 | -2,26% | 123,95 | 129,05 | 120,80 | 23.820.020 |
01 Mar 2024 | 124,59 | 29,93 | 31,62% | 124,67 | 131,06 | 116,45 | 62.046.499 |
29 Fev 2024 | 94,66 | 1,41 | 1,51% | 91,00 | 94,795 | 91,00 | 13.835.943 |
28 Fev 2024 | 93,25 | 1,69 | 1,85% | 92,08 | 94,37 | 91,2718 | 6.019.242 |
27 Fev 2024 | 91,56 | -1,21 | -1,30% | 93,20 | 93,48 | 90,73 | 5.877.810 |
26 Fev 2024 | 92,77 | 2,42 | 2,68% | 92,62 | 94,99 | 91,80 | 8.165.579 |
23 Fev 2024 | 90,35 | 2,56 | 2,92% | 89,055 | 92,68 | 88,00 | 6.991.341 |
22 Fev 2024 | 87,79 | 6,40 | 7,86% | 85,96 | 89,12 | 85,40 | 8.283.567 |
21 Fev 2024 | 81,39 | -1,07 | -1,30% | 81,32 | 81,81 | 80,49 | 3.363.385 |
20 Fev 2024 | 82,46 | -1,75 | -2,08% | 83,88 | 83,99 | 81,22 | 3.108.908 |
16 Fev 2024 | 84,21 | 1,49 | 1,80% | 82,92 | 85,32 | 82,79 | 4.839.179 |
15 Fev 2024 | 82,72 | -3,32 | -3,86% | 85,48 | 85,91 | 82,42 | 4.417.091 |
14 Fev 2024 | 86,04 | 2,06 | 2,45% | 84,85 | 86,23 | 84,72 | 2.358.049 |
13 Fev 2024 | 83,98 | -2,64 | -3,05% | 84,985 | 85,185 | 83,45 | 3.144.346 |
12 Fev 2024 | 86,62 | 0,42 | 0,49% | 86,50 | 86,89 | 85,83 | 2.978.810 |
09 Fev 2024 | 86,20 | 1,40 | 1,65% | 85,25 | 86,65 | 85,01 | 2.315.247 |
08 Fev 2024 | 84,80 | 1,06 | 1,27% | 83,61 | 85,14 | 83,51 | 2.988.272 |
07 Fev 2024 | 83,74 | 1,06 | 1,28% | 83,44 | 83,83 | 82,78 | 2.958.439 |
06 Fev 2024 | 82,68 | -3,03 | -3,54% | 85,81 | 85,99 | 82,16 | 5.006.600 |
05 Fev 2024 | 85,71 | -0,61 | -0,71% | 86,53 | 86,87 | 84,76 | 2.197.885 |