Dell Technologies

D1EL34
🏛️ brazil →
697.81
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 319.48 319.48 313.28 313.87 0.0M
2021-12-29 323.81 323.81 323.81 323.81 0.0M
2021-12-28 322.56 322.56 321.28 322.00 0.0M
2021-12-27 318.72 320.62 318.72 320.62 0.0M
2021-12-23 316.54 319.92 316.54 318.37 0.0M
2021-12-22 320.96 320.96 313.69 313.69 0.0M
2021-12-21 315.89 315.89 314.96 314.96 0.0M
2021-12-20 313.40 313.40 305.00 307.21 0.0M
2021-12-16 321.28 321.28 313.28 313.28 0.0M
2021-12-15 310.00 310.00 310.00 310.00 0.0M
2021-12-14 306.12 311.04 306.12 310.00 0.0M
2021-12-13 324.16 324.16 318.08 318.72 0.0M
2021-12-10 326.27 326.27 324.77 324.77 0.0M
2021-12-09 324.16 324.16 324.16 324.16 0.0M
2021-12-08 326.72 326.72 323.99 323.99 0.0M
2021-12-07 328.71 328.71 328.35 328.35 0.0M
2021-12-06 326.73 337.92 326.73 335.94 0.0M
2021-12-03 324.48 327.12 324.48 326.72 0.0M
2021-12-02 315.34 323.20 314.56 323.20 0.0M
2021-12-01 320.96 322.56 320.96 322.56 0.0M
2021-11-30 319.04 319.04 315.00 315.00 0.0M
2021-11-29 321.28 325.23 319.04 325.23 0.0M
2021-11-26 321.28 321.28 321.28 321.28 0.0M
2021-11-25 318.40 318.40 317.10 317.10 0.0M
2021-11-24 310.46 322.27 310.46 322.27 0.0M
2021-11-23 308.76 308.76 307.15 307.49 0.0M
2021-11-22 310.50 310.50 306.90 308.76 0.0M
2021-11-19 311.00 313.10 308.14 310.50 0.0M
2021-11-18 310.36 312.42 310.31 312.42 0.0M
2021-11-16 307.96 309.00 307.96 309.00 0.0M
2021-11-12 306.49 306.49 306.49 306.49 0.0M
2021-11-11 305.00 305.00 304.00 304.00 0.0M
2021-11-10 304.99 313.10 304.16 310.00 0.0M
2021-11-09 308.45 308.45 306.42 308.40 0.0M
2021-11-08 314.50 314.50 308.76 308.76 0.0M
2021-11-05 306.27 310.93 306.27 310.00 0.0M
2021-11-04 301.03 308.33 301.03 303.77 0.0M
2021-11-03 310.93 310.93 305.35 306.28 0.0M
2021-11-01 623.00 623.00 623.00 623.00 0.0M
2021-10-29 620.00 623.38 620.00 623.38 0.0M
2021-10-27 605.00 605.00 605.00 605.00 0.0M
2021-10-26 623.72 623.72 614.59 614.59 0.0M
2021-10-25 640.90 640.90 627.25 627.90 0.0M
2021-10-21 624.34 631.16 624.34 631.16 0.0M
2021-10-20 618.60 620.62 616.92 620.62 0.0M
2021-10-19 610.00 618.60 607.20 618.60 0.0M
2021-10-18 606.52 606.52 602.39 602.39 0.0M
2021-10-15 588.12 588.12 588.12 588.12 0.0M
2021-10-14 579.97 585.00 579.97 585.00 0.0M
2021-10-08 588.12 588.12 576.83 579.97 0.0M
2021-10-07 585.27 588.12 585.27 588.12 0.0M
2021-10-04 575.13 575.13 569.65 572.28 0.0M
2021-10-01 567.90 568.34 567.90 568.34 0.0M
2021-09-29 571.14 571.14 570.18 570.18 0.0M
2021-09-28 565.00 573.42 565.00 571.14 0.0M
2021-09-27 555.66 560.45 555.66 560.45 0.0M
2021-09-24 555.50 555.66 554.30 555.66 0.0M
2021-09-23 546.50 546.50 546.50 546.50 0.0M
2021-09-22 525.44 526.00 525.44 526.00 0.0M
2021-09-21 535.68 535.68 523.63 527.00 0.0M
2021-09-20 533.18 533.18 530.00 532.65 0.0M
2021-09-17 532.65 532.65 527.35 527.35 0.0M
2021-09-16 530.00 530.00 529.60 529.60 0.0M
2021-09-15 520.00 525.00 520.00 525.00 0.0M
2021-09-13 515.00 515.00 512.35 515.00 0.0M
2021-09-10 500.00 501.25 497.24 501.25 0.0M
2021-09-09 510.50 510.50 510.50 510.50 0.0M
2021-09-08 502.00 502.00 498.00 499.36 0.0M
2021-09-06 505.00 507.73 500.00 500.00 0.0M
2021-09-03 510.02 520.61 503.23 504.27 0.0M
2021-09-01 503.97 503.97 503.97 503.97 0.0M
2021-08-31 504.34 506.18 504.34 504.70 0.0M
2021-08-27 530.00 530.00 503.00 505.70 0.0M
2021-08-25 536.51 536.51 536.51 536.51 0.0M
2021-08-24 529.00 529.00 529.00 529.00 0.0M
2021-08-23 564.99 564.99 531.50 532.12 0.0M
2021-08-18 498.83 498.83 498.83 498.83 0.0M
2021-08-17 528.67 528.67 514.80 514.80 0.0M
2021-08-16 520.00 528.41 520.00 528.41 0.0M
2021-08-13 525.20 525.72 524.16 525.72 0.0M
2021-08-11 520.00 522.35 520.00 522.35 0.0M
2021-08-09 520.00 520.00 520.00 520.00 0.0M
2021-08-05 503.72 503.72 503.72 503.72 0.0M
2021-08-04 506.41 506.41 506.41 506.41 0.0M
2021-08-03 504.50 516.50 504.50 516.50 0.0M
2021-07-30 500.78 500.78 500.78 500.78 0.0M
2021-07-29 487.08 487.08 487.08 487.08 0.0M
2021-07-28 496.50 496.50 493.00 493.00 0.0M
2021-07-26 505.00 505.00 505.00 505.00 0.0M
2021-07-23 494.21 505.00 494.00 505.00 0.0M
2021-07-22 499.91 499.91 499.91 499.91 0.0M
2021-07-21 501.50 501.50 501.50 501.50 0.0M
2021-07-20 496.00 496.00 496.00 496.00 0.0M
2021-07-19 486.45 486.45 486.45 486.45 0.0M
2021-07-16 473.80 474.00 473.00 473.00 0.0M
2021-07-15 476.58 478.00 473.76 478.00 0.0M
2021-07-14 480.01 480.01 476.00 476.00 0.0M
2021-07-13 493.00 493.00 490.00 492.00 0.0M
2021-07-12 521.04 521.04 512.51 512.51 0.0M
2021-07-08 521.04 521.04 521.04 521.04 0.0M
2021-07-07 527.85 527.85 527.85 527.85 0.0M
2021-07-02 500.00 500.00 500.00 500.00 0.0M
2021-07-01 495.50 500.00 495.50 500.00 0.0M
2021-06-28 490.98 490.98 490.98 490.98 0.0M
2021-06-25 492.00 492.00 492.00 492.00 0.0M
2021-06-24 490.00 490.00 490.00 490.00 0.0M
2021-06-23 491.47 494.56 491.47 493.81 0.0M
2021-06-22 500.00 500.17 499.33 499.50 0.0M
2021-06-17 516.36 516.36 507.26 507.26 0.0M
2021-06-16 523.12 523.12 516.36 516.36 0.0M
2021-06-15 526.24 526.24 521.04 522.60 0.0M
2021-06-14 520.46 520.46 520.46 520.46 0.0M
2021-06-11 526.05 526.05 526.05 526.05 0.0M
2021-06-10 527.35 527.35 527.35 527.35 0.0M
2021-06-09 524.16 524.16 524.16 524.16 0.0M
2021-06-07 520.52 520.52 514.27 514.27 0.0M
2021-06-04 513.76 520.52 513.76 520.52 0.0M
2021-06-02 527.85 527.85 517.53 517.53 0.0M
2021-06-01 515.24 527.85 515.24 527.85 0.0M
2021-05-31 521.50 521.50 521.50 521.50 0.0M
2021-05-28 500.00 516.01 500.00 516.01 0.0M
2021-05-24 532.12 535.00 530.53 530.53 0.0M
2021-05-21 525.72 525.72 525.72 525.72 0.0M
2021-05-19 511.16 511.16 505.00 505.00 0.0M
2021-05-18 519.48 519.48 517.75 517.75 0.0M
2021-05-14 517.00 517.00 515.00 515.00 0.0M
2021-05-13 505.20 507.90 505.20 507.90 0.0M
2021-05-12 506.00 506.00 496.34 496.34 0.0M
2021-05-11 523.00 523.00 505.00 505.05 0.0M
2021-05-10 524.50 525.50 524.50 525.50 0.0M
2021-05-06 527.50 527.50 527.50 527.50 0.0M
2021-05-03 533.55 534.50 530.00 534.50 0.0M
2021-04-30 538.00 538.00 533.50 533.50 0.0M
2021-04-29 542.00 542.00 539.00 539.00 0.0M
2021-04-28 551.00 551.00 536.50 542.00 0.0M
2021-04-27 544.00 548.00 544.00 548.00 0.0M
2021-04-26 555.00 555.00 550.50 550.50 0.0M
2021-04-23 559.50 559.50 559.50 559.50 0.0M
2021-04-22 562.50 562.50 549.50 549.50 0.0M
2021-04-20 564.00 564.50 564.00 564.00 0.0M
2021-04-19 571.00 576.50 571.00 573.00 0.0M
2021-04-16 554.00 574.00 554.00 566.20 0.0M
2021-04-15 565.00 565.00 555.00 555.00 0.0M
2021-04-14 528.00 528.00 528.00 528.00 0.0M
2021-04-13 534.84 534.84 525.50 525.50 0.0M
2021-04-12 533.50 533.50 528.50 528.50 0.0M
2021-04-09 525.00 534.00 524.50 534.00 0.0M
2021-04-07 520.00 520.00 517.50 517.50 0.0M
2021-04-06 505.00 505.00 501.50 501.50 0.0M
2021-04-05 498.33 505.50 498.33 505.50 0.0M
2021-04-01 505.00 505.00 505.00 505.00 0.0M
2021-03-31 502.00 502.00 501.50 501.50 0.0M
2021-03-30 505.00 511.06 505.00 511.06 0.0M
2021-03-29 512.50 512.50 509.00 509.00 0.0M
2021-03-26 498.60 510.90 498.60 510.90 0.0M
2021-03-24 485.70 486.00 485.70 486.00 0.0M
2021-03-23 480.00 480.00 467.40 469.50 0.0M
2021-03-22 480.00 486.90 480.00 485.00 0.0M
2021-03-19 493.00 493.00 480.90 483.90 0.0M
2021-03-18 500.00 501.36 494.00 498.00 0.0M
2021-03-17 509.91 512.00 496.49 512.00 0.0M
2021-03-16 501.50 501.84 501.00 501.84 0.0M
2021-03-15 495.00 500.99 495.00 500.99 0.0M
2021-03-12 492.00 494.40 491.00 494.40 0.0M
2021-03-11 498.65 501.08 496.80 496.80 0.0M
2021-03-10 501.30 506.10 493.00 498.00 0.0M
2021-03-09 510.00 510.00 500.40 501.30 0.0M
2021-03-08 486.50 500.50 486.50 499.20 0.0M
2021-03-05 476.70 486.50 476.70 486.50 0.0M
2021-03-04 473.10 481.00 470.40 470.40 0.0M
2021-03-03 478.50 478.50 470.70 470.70 0.0M
2021-03-02 469.80 471.60 469.80 471.60 0.0M
2021-03-01 457.50 460.00 457.50 460.00 0.0M
2021-02-26 457.20 461.70 457.20 461.70 0.0M
2021-02-25 445.40 445.40 441.30 441.30 0.0M
2021-02-24 438.60 439.50 438.60 439.50 0.0M
2021-02-22 447.90 448.50 442.00 444.60 0.0M
2021-02-19 435.60 435.60 435.60 435.60 0.0M
2021-02-18 424.50 434.50 424.50 434.50 0.0M
2021-02-17 427.79 427.79 427.79 427.79 0.0M
2021-02-12 428.00 428.00 428.00 428.00 0.0M
2021-02-11 426.90 426.90 426.90 426.90 0.0M
2021-02-10 429.40 429.40 426.70 426.70 0.0M
2021-02-09 431.00 434.84 429.40 429.40 0.0M
2021-02-08 431.00 431.00 431.00 431.00 0.0M
2021-02-05 431.30 431.30 430.00 430.00 0.0M
2021-02-04 426.39 428.00 425.00 428.00 0.0M
2021-02-01 409.95 409.95 395.13 395.13 0.0M
2021-01-29 409.90 409.90 409.90 409.90 0.0M
2021-01-28 397.60 397.60 397.60 397.60 0.0M
2021-01-27 400.00 400.70 399.00 399.00 0.0M
2021-01-26 405.00 405.00 405.00 405.00 0.0M
2021-01-22 415.60 416.20 412.20 412.20 0.0M
2021-01-21 407.53 412.20 407.53 412.00 0.0M
2021-01-20 402.70 402.70 402.70 402.70 0.0M
2021-01-19 395.21 401.20 395.21 401.20 0.0M
2021-01-15 384.01 388.00 384.01 388.00 0.0M
2021-01-14 383.61 384.29 381.30 384.29 0.0M
2021-01-13 383.38 383.38 373.79 376.00 0.0M
2021-01-12 422.33 422.33 406.08 406.08 0.0M
2021-01-11 423.99 424.24 422.33 422.33 0.0M
2021-01-08 414.85 415.83 414.85 415.39 0.0M
2021-01-06 400.00 400.00 398.89 398.89 0.0M
2021-01-05 388.00 388.00 388.00 388.00 0.0M
2021-01-04 377.67 377.67 377.67 377.67 0.0M