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
2022-12-29 203.31 203.34 203.31 203.34 0.0M
2022-12-28 203.31 203.31 203.31 203.31 0.0M
2022-12-27 201.89 201.89 200.49 200.49 0.0M
2022-12-22 192.30 195.03 192.30 194.70 0.0M
2022-12-21 198.91 198.91 198.91 198.91 0.0M
2022-12-20 195.55 195.55 195.45 195.45 0.0M
2022-12-19 202.02 202.02 199.22 199.58 0.0M
2022-12-13 225.77 225.77 219.54 220.34 0.0M
2022-12-12 215.63 219.02 215.63 219.02 0.0M
2022-12-07 213.08 213.08 213.08 213.08 0.0M
2022-12-06 217.48 217.48 216.54 216.54 0.0M
2022-12-02 222.76 222.76 222.76 222.76 0.0M
2022-12-01 223.84 223.84 223.84 223.84 0.0M
2022-11-30 225.33 225.33 222.63 223.96 0.0M
2022-11-28 229.15 229.15 229.15 229.15 0.0M
2022-11-25 231.93 231.93 231.93 231.93 0.0M
2022-11-23 225.33 235.53 225.33 230.91 0.0M
2022-11-22 218.58 227.61 218.58 227.14 0.0M
2022-11-21 208.06 208.37 208.06 208.37 0.0M
2022-11-17 217.83 217.83 217.83 217.83 0.0M
2022-11-16 215.24 215.24 215.24 215.24 0.0M
2022-11-14 219.25 221.01 218.39 218.39 0.0M
2022-11-10 203.31 214.86 203.31 214.86 0.0M
2022-11-08 199.68 203.38 199.68 203.38 0.0M
2022-11-03 192.00 192.00 185.52 185.52 0.0M
2022-11-01 194.12 194.12 192.00 192.00 0.0M
2022-10-31 197.61 198.07 197.61 197.70 0.0M
2022-10-28 198.07 198.07 198.07 198.07 0.0M
2022-10-27 193.92 194.09 192.17 194.09 0.0M
2022-10-25 194.27 194.32 192.76 194.32 0.0M
2022-10-24 173.44 190.51 173.44 190.51 0.0M
2022-10-21 182.32 182.45 182.32 182.45 0.0M
2022-10-20 178.89 178.89 177.07 177.07 0.0M
2022-10-19 176.81 176.81 176.57 176.57 0.0M
2022-10-18 176.30 176.30 176.20 176.20 0.0M
2022-10-14 176.83 176.83 174.43 174.43 0.0M
2022-10-13 172.24 178.01 172.24 176.83 0.0M
2022-10-11 171.07 173.85 171.07 173.85 0.0M
2022-10-10 174.93 174.93 172.28 172.28 0.0M
2022-10-07 182.82 182.82 175.05 175.60 0.0M
2022-10-06 190.89 190.89 188.39 188.39 0.0M
2022-10-05 182.94 189.88 182.94 189.88 0.0M
2022-10-04 184.75 185.17 183.93 185.17 0.0M
2022-10-03 172.85 178.85 171.81 178.85 0.0M
2022-09-30 178.06 178.94 177.71 178.39 0.0M
2022-09-29 179.15 179.15 177.42 177.42 0.0M
2022-09-28 179.24 179.24 179.24 179.24 0.0M
2022-09-26 182.99 182.99 182.99 182.99 0.0M
2022-09-23 177.70 177.70 177.70 177.70 0.0M
2022-09-22 182.37 182.47 180.17 180.17 0.0M
2022-09-20 189.03 189.03 183.19 183.19 0.0M
2022-09-19 186.88 186.88 186.88 186.88 0.0M
2022-09-16 189.88 189.88 189.88 189.88 0.0M
2022-09-15 190.56 190.56 190.56 190.56 0.0M
2022-09-14 190.56 190.56 190.56 190.56 0.0M
2022-09-12 196.45 200.63 196.45 197.49 0.0M
2022-09-09 197.02 197.37 197.02 197.37 0.0M
2022-09-08 190.71 190.71 190.71 190.71 0.0M
2022-09-06 188.19 188.34 188.06 188.34 0.0M
2022-09-05 191.37 191.37 191.37 191.37 0.0M
2022-09-02 192.77 192.77 187.87 188.45 0.0M
2022-09-01 188.06 190.38 187.37 190.38 0.0M
2022-08-31 198.29 198.29 193.66 193.66 0.0M
2022-08-30 200.60 228.69 196.07 196.98 0.0M
2022-08-29 204.85 204.85 200.60 200.60 0.0M
2022-08-26 204.46 215.26 204.07 204.85 0.0M
2022-08-22 236.15 236.15 236.15 236.15 0.0M
2022-08-17 236.15 236.15 236.15 236.15 0.0M
2022-08-16 241.34 241.34 241.34 241.34 0.0M
2022-08-15 238.35 238.35 237.02 237.02 0.0M
2022-08-12 238.12 238.12 234.62 234.62 0.0M
2022-08-11 238.12 238.12 238.12 238.12 0.0M
2022-08-09 222.53 223.79 222.53 223.79 0.0M
2022-08-05 223.79 223.79 223.79 223.79 0.0M
2022-08-03 222.53 226.73 222.53 226.73 0.0M
2022-08-01 226.74 226.74 226.74 226.74 0.0M
2022-07-29 220.47 222.53 220.47 222.53 0.0M
2022-07-28 223.26 223.26 223.26 223.26 0.0M
2022-07-26 224.30 225.19 224.30 225.19 0.0M
2022-07-25 226.68 228.03 226.68 226.88 0.0M
2022-07-21 233.97 233.97 233.60 233.60 0.0M
2022-07-18 224.54 224.54 224.54 224.54 0.0M
2022-07-14 219.66 219.66 219.66 219.66 0.0M
2022-07-13 224.17 224.17 224.17 224.17 0.0M
2022-07-08 220.47 220.47 216.50 216.50 0.0M
2022-07-05 216.72 216.72 216.72 216.72 0.0M
2022-07-04 219.77 219.77 219.77 219.77 0.0M
2022-07-01 225.04 225.04 218.79 218.79 0.0M
2022-06-30 231.50 231.50 231.50 231.50 0.0M
2022-06-28 253.42 253.42 246.99 246.99 0.0M
2022-06-24 253.42 253.42 253.42 253.42 0.0M
2022-06-23 242.85 242.85 242.85 242.85 0.0M
2022-06-22 239.97 239.97 239.97 239.97 0.0M
2022-06-21 238.92 243.35 238.92 243.35 0.0M
2022-06-20 234.46 234.46 234.46 234.46 0.0M
2022-06-17 230.49 234.46 230.49 234.46 0.0M
2022-06-15 237.43 237.43 237.43 237.43 0.0M
2022-06-14 232.92 233.54 232.92 233.54 0.0M
2022-06-13 239.97 239.97 232.92 232.92 0.0M
2022-06-09 237.57 239.49 237.57 239.49 0.0M
2022-06-08 237.15 237.15 237.15 237.15 0.0M
2022-06-07 239.82 239.82 239.82 239.82 0.0M
2022-06-06 234.45 235.21 233.14 233.14 0.0M
2022-06-03 234.21 234.45 234.21 234.45 0.0M
2022-05-31 222.21 222.21 222.21 222.21 0.0M
2022-05-30 221.34 221.34 221.34 221.34 0.0M
2022-05-27 220.77 222.94 220.77 222.94 0.0M
2022-05-26 202.04 202.04 201.43 201.43 0.0M
2022-05-25 201.53 201.53 201.53 201.53 0.0M
2022-05-24 185.43 187.71 185.43 187.71 0.0M
2022-05-23 188.69 188.69 188.69 188.69 0.0M
2022-05-20 187.80 188.00 180.52 180.52 0.0M
2022-05-19 195.97 196.39 195.52 196.39 0.0M
2022-05-18 208.69 208.69 207.32 207.32 0.0M
2022-05-17 221.28 221.28 221.28 221.28 0.0M
2022-05-16 217.68 217.68 216.55 216.55 0.0M
2022-05-13 221.23 221.23 221.23 221.23 0.0M
2022-05-12 215.97 215.97 213.94 213.94 0.0M
2022-05-11 223.42 223.42 223.42 223.42 0.0M
2022-05-10 223.42 223.42 223.42 223.42 0.0M
2022-05-09 221.95 222.76 221.95 222.76 0.0M
2022-05-05 230.95 230.95 230.95 230.95 0.0M
2022-04-29 229.38 230.99 229.38 230.99 0.0M
2022-04-28 227.17 229.38 227.17 229.38 0.0M
2022-04-20 217.30 217.99 217.30 217.99 0.0M
2022-04-19 210.49 215.97 210.49 214.13 0.0M
2022-04-18 209.98 209.98 209.98 209.98 0.0M
2022-04-14 213.55 213.55 212.26 212.26 0.0M
2022-04-13 210.11 210.11 210.11 210.11 0.0M
2022-04-12 212.42 212.42 209.92 210.11 0.0M
2022-04-11 213.93 213.93 212.12 212.39 0.0M
2022-04-08 219.66 219.66 214.17 214.17 0.0M
2022-04-07 213.72 213.72 213.72 213.72 0.0M
2022-04-05 218.90 218.90 217.81 217.81 0.0M
2022-04-04 215.93 218.90 214.89 218.90 0.0M
2022-04-01 220.73 220.73 216.51 217.52 0.0M
2022-03-31 238.76 238.76 229.15 230.18 0.0M
2022-03-30 248.56 248.56 248.34 248.34 0.0M
2022-03-28 247.56 247.56 247.14 247.14 0.0M
2022-03-25 245.89 249.27 245.89 249.27 0.0M
2022-03-24 243.17 243.17 243.17 243.17 0.0M
2022-03-23 247.07 247.36 243.84 243.84 0.0M
2022-03-22 249.03 249.68 249.03 249.68 0.0M
2022-03-21 247.86 247.86 246.49 246.49 0.0M
2022-03-18 244.34 244.34 244.34 244.34 0.0M
2022-03-17 242.00 242.00 242.00 242.00 0.0M
2022-03-15 248.56 248.56 248.56 248.56 0.0M
2022-03-14 249.80 249.80 248.56 248.56 0.0M
2022-03-11 249.80 249.80 249.80 249.80 0.0M
2022-03-10 249.80 249.80 249.80 249.80 0.0M
2022-03-09 248.50 250.22 247.93 249.99 0.0M
2022-03-08 245.71 246.78 245.71 246.78 0.0M
2022-03-07 246.82 246.82 246.82 246.82 0.0M
2022-03-04 252.04 252.04 252.04 252.04 0.0M
2022-03-03 253.99 253.99 251.93 251.93 0.0M
2022-03-02 262.64 262.64 260.80 262.47 0.0M
2022-02-25 252.13 258.40 220.62 254.91 0.0M
2022-02-24 268.17 272.23 267.41 267.41 0.0M
2022-02-23 278.35 278.35 271.42 271.42 0.0M
2022-02-22 282.69 283.69 276.77 276.77 0.0M
2022-02-21 288.77 288.77 288.77 288.77 0.0M
2022-02-17 295.11 295.11 294.88 294.88 0.0M
2022-02-15 295.77 297.86 295.77 297.86 0.0M
2022-02-14 295.77 295.77 295.77 295.77 0.0M
2022-02-11 301.25 301.25 301.25 301.25 0.0M
2022-02-10 304.39 305.61 302.86 302.86 0.0M
2022-02-07 311.51 311.51 310.00 310.00 0.0M
2022-02-04 311.51 311.51 311.51 311.51 0.0M
2022-01-31 296.00 297.60 296.00 297.35 0.0M
2022-01-28 296.40 296.40 296.00 296.00 0.0M
2022-01-27 295.80 301.50 295.80 300.89 0.0M
2022-01-26 301.50 301.50 301.50 301.50 0.0M
2022-01-24 301.00 301.00 296.70 300.60 0.0M
2022-01-21 313.90 313.90 302.33 302.57 0.0M
2022-01-20 316.60 316.60 313.87 313.87 0.0M
2022-01-19 327.90 327.90 322.08 322.08 0.0M
2022-01-18 328.95 335.20 328.95 334.29 0.0M
2022-01-14 333.30 337.11 333.30 334.77 0.0M
2022-01-13 333.22 333.22 333.22 333.22 0.0M
2022-01-12 333.54 334.29 329.80 330.25 0.0M
2022-01-11 339.20 339.53 335.92 336.94 0.0M
2022-01-10 334.27 340.89 334.27 340.89 0.0M
2022-01-07 330.00 330.00 325.42 325.42 0.0M
2022-01-06 332.90 332.90 330.04 330.04 0.0M
2022-01-05 332.85 335.40 332.85 334.08 0.0M
2022-01-04 328.58 332.88 328.58 332.88 0.0M
2022-01-03 323.81 323.81 317.00 322.27 0.0M