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
2024-12-30 711.82 713.75 699.25 709.75 0.0M
2024-12-27 735.62 735.62 735.62 735.62 0.0M
2024-12-26 728.50 737.64 728.50 737.64 0.0M
2024-12-23 714.49 736.00 714.49 736.00 0.0M
2024-12-20 665.00 706.00 665.00 705.75 0.0M
2024-12-19 717.29 717.29 682.09 695.00 0.0M
2024-12-18 738.00 739.00 708.00 711.85 0.0M
2024-12-17 728.00 736.11 727.50 729.25 0.0M
2024-12-16 715.26 734.00 715.26 731.75 0.0M
2024-12-13 730.50 730.50 706.25 710.95 0.0M
2024-12-12 690.00 718.50 690.00 715.26 0.0M
2024-12-11 710.25 714.75 700.00 709.25 0.0M
2024-12-10 741.00 744.50 705.55 707.75 0.0M
2024-12-09 744.50 754.25 735.75 754.25 0.0M
2024-12-06 754.00 756.75 746.00 746.24 0.0M
2024-12-05 757.75 764.75 750.90 750.90 0.0M
2024-12-04 769.49 769.50 758.48 763.19 0.0M
2024-12-03 765.25 765.25 753.99 762.25 0.0M
2024-12-02 770.00 775.00 748.00 762.35 0.0M
2024-11-29 755.00 770.00 752.33 767.83 0.0M
2024-11-28 758.16 758.16 727.08 739.66 0.0M
2024-11-27 729.98 740.90 708.00 740.00 0.0M
2024-11-26 837.00 841.00 824.00 824.04 0.0M
2024-11-25 840.53 859.00 834.25 842.00 0.0M
2024-11-22 826.00 840.75 824.00 830.56 0.0M
2024-11-21 779.00 814.25 778.00 809.37 0.0M
2024-11-19 773.50 780.50 770.50 779.50 0.0M
2024-11-18 775.25 790.00 774.25 784.47 0.0M
2024-11-14 787.75 787.75 773.44 780.75 0.0M
2024-11-13 787.80 801.75 785.25 785.75 0.0M
2024-11-12 810.00 810.00 790.00 790.00 0.0M
2024-11-11 771.34 810.00 771.34 797.00 0.0M
2024-11-08 789.00 796.38 771.34 771.34 0.0M
2024-11-07 782.25 789.06 775.75 786.50 0.0M
2024-11-06 801.50 806.00 775.25 784.60 0.0M
2024-11-05 756.75 767.00 756.75 767.00 0.0M
2024-11-04 767.10 782.22 752.50 752.50 0.0M
2024-11-01 725.69 770.25 722.51 766.91 0.0M
2024-10-31 736.26 737.75 712.25 722.47 0.0M
2024-10-30 745.00 768.50 729.50 747.25 0.0M
2024-10-29 688.88 703.00 686.25 701.75 0.0M
2024-10-28 701.00 701.00 696.50 696.75 0.0M
2024-10-25 672.28 709.00 672.28 696.95 0.0M
2024-10-24 683.25 688.50 683.25 687.50 0.0M
2024-10-23 683.33 690.75 676.00 680.75 0.0M
2024-10-22 718.00 718.00 681.00 689.41 0.0M
2024-10-21 729.28 744.98 718.00 718.00 0.0M
2024-10-18 730.38 736.93 714.36 727.47 0.0M
2024-10-17 747.67 747.67 730.04 730.04 0.0M
2024-10-16 719.97 719.97 709.60 712.50 0.0M
2024-10-15 718.44 735.93 709.60 709.60 0.0M
2024-10-14 719.22 728.27 704.26 704.26 0.0M
2024-10-11 696.26 719.47 692.28 718.89 0.0M
2024-10-10 668.08 694.61 668.08 694.61 0.0M
2024-10-09 674.58 682.31 671.65 681.71 0.0M
2024-10-08 658.12 671.35 658.12 670.84 0.0M
2024-10-07 652.38 655.38 648.44 649.89 0.0M
2024-10-04 642.16 655.58 640.41 655.58 0.0M
2024-10-03 624.04 636.38 623.70 624.41 0.0M
2024-10-02 616.76 627.45 611.33 625.89 0.0M
2024-10-01 629.70 635.43 616.76 616.76 0.0M
2024-09-30 644.40 645.15 636.72 642.56 0.0M
2024-09-27 672.46 673.33 652.38 654.38 0.0M
2024-09-26 657.58 691.95 657.58 691.37 0.0M
2024-09-25 643.41 657.57 643.41 657.57 0.0M
2024-09-24 654.87 654.87 633.43 638.66 0.0M
2024-09-23 652.28 652.92 647.38 648.39 0.0M
2024-09-20 634.74 653.10 633.95 645.29 0.0M
2024-09-19 643.53 643.53 638.42 639.12 0.0M
2024-09-18 640.97 651.82 633.95 636.50 0.0M
2024-09-17 651.82 651.82 633.43 642.41 0.0M
2024-09-16 618.63 631.44 617.97 631.44 0.0M
2024-09-13 629.44 635.98 625.45 635.37 0.0M
2024-09-12 633.12 634.73 627.13 633.63 0.0M
2024-09-11 603.22 607.69 599.85 605.38 0.0M
2024-09-10 589.72 605.50 589.72 603.26 0.0M
2024-09-09 599.51 602.51 590.20 590.77 0.0M
2024-09-06 586.63 591.92 566.20 568.59 0.0M
2024-09-05 607.55 607.55 589.54 599.51 0.0M
2024-09-04 609.50 620.46 607.26 607.55 0.0M
2024-09-03 642.40 642.40 618.47 621.81 0.0M
2024-09-02 662.70 670.84 633.64 648.39 0.0M
2024-08-30 659.90 660.51 633.45 657.95 0.0M
2024-08-29 601.77 633.44 601.77 620.32 0.0M
2024-08-28 620.71 620.71 604.18 615.48 0.0M
2024-08-27 603.62 615.22 599.97 614.58 0.0M
2024-08-26 613.36 622.79 604.84 610.93 0.0M
2024-08-23 613.97 617.91 610.32 611.10 0.0M
2024-08-22 621.46 628.44 610.48 610.92 0.0M
2024-08-21 614.08 614.08 598.76 610.29 0.0M
2024-08-20 602.63 611.53 599.36 607.99 0.0M
2024-08-19 608.69 608.69 589.02 604.50 0.0M
2024-08-16 597.02 611.68 592.53 608.69 0.0M
2024-08-15 583.54 606.66 577.87 603.30 0.0M
2024-08-14 552.69 566.20 547.34 566.08 0.0M
2024-08-13 523.61 556.06 523.61 542.58 0.0M
2024-08-12 508.74 533.71 508.74 523.61 0.0M
2024-08-09 495.40 510.38 490.42 510.38 0.0M
2024-08-08 493.51 513.72 493.51 513.72 0.0M
2024-08-07 510.96 514.96 489.29 494.50 0.0M
2024-08-06 555.42 560.85 528.69 533.68 0.0M
2024-08-05 533.67 564.41 517.33 555.41 0.0M
2024-08-02 589.53 592.49 572.38 578.89 0.0M
2024-08-01 641.62 641.62 614.48 617.35 0.0M
2024-07-31 639.42 658.60 635.27 641.96 0.0M
2024-07-30 623.45 633.31 597.75 609.93 0.0M
2024-07-29 638.43 644.80 629.43 629.43 0.0M
2024-07-26 643.40 653.04 636.42 641.62 0.0M
2024-07-25 651.36 654.42 625.42 628.94 0.0M
2024-07-24 696.27 696.27 652.39 652.39 0.0M
2024-07-23 710.32 713.80 703.86 713.80 0.0M
2024-07-22 703.34 732.19 688.35 719.46 0.0M
2024-07-19 697.72 705.63 696.48 697.48 0.0M
2024-07-18 711.25 711.25 675.24 697.72 0.0M
2024-07-17 701.46 704.95 680.66 682.02 0.0M
2024-07-16 742.75 742.75 715.39 723.16 0.0M
2024-07-15 750.22 764.50 741.25 744.84 0.0M
2024-07-12 761.65 768.28 751.01 751.01 0.0M
2024-07-11 784.46 784.46 754.59 765.32 0.0M
2024-07-10 780.85 793.51 765.13 791.94 0.0M
2024-07-09 798.37 813.22 781.72 788.02 0.0M
2024-07-08 760.16 800.94 760.16 791.01 0.0M
2024-07-05 795.97 795.97 753.02 758.23 0.0M
2024-07-04 777.07 815.87 746.23 795.98 0.0M
2024-07-03 814.62 841.92 780.06 791.00 0.0M
2024-07-02 805.92 810.90 784.17 810.90 0.0M
2024-07-01 794.97 809.80 741.66 805.20 0.0M
2024-06-28 771.10 786.81 757.10 764.60 0.0M
2024-06-27 772.82 776.69 760.64 762.23 0.0M
2024-06-26 761.53 773.02 741.96 760.77 0.0M
2024-06-25 752.95 764.89 742.80 764.03 0.0M
2024-06-24 795.98 795.98 739.90 742.80 0.0M
2024-06-21 809.20 809.20 765.13 788.20 0.0M
2024-06-20 838.26 870.40 787.75 809.21 0.0M
2024-06-19 835.78 875.58 835.78 849.65 0.0M
2024-06-18 781.05 837.77 776.08 822.63 0.0M
2024-06-17 732.87 782.14 728.51 772.09 0.0M
2024-06-14 717.87 723.54 702.87 722.11 0.0M
2024-06-13 713.28 731.31 710.36 724.80 0.0M
2024-06-12 714.89 714.89 701.49 708.42 0.0M
2024-06-11 703.45 716.32 696.48 708.55 0.0M
2024-06-10 685.03 722.11 681.73 707.81 0.0M
2024-06-07 695.47 696.98 674.29 684.55 0.0M
2024-06-06 728.74 728.74 691.80 695.88 0.0M
2024-06-05 724.94 733.57 698.47 730.10 0.0M
2024-06-04 690.75 726.52 690.74 712.43 0.0M
2024-06-03 730.98 736.50 671.58 691.51 0.0M
2024-05-31 739.26 756.50 684.70 716.49 0.0M
2024-05-29 874.58 935.26 851.40 935.26 0.0M
2024-05-28 860.65 904.59 826.65 850.62 0.0M
2024-05-27 838.04 884.40 838.04 876.17 0.0M
2024-05-25 838.98 838.98 838.98 838.98 0.0M
2024-05-24 773.86 862.78 773.86 834.76 0.0M
2024-05-23 796.18 832.55 773.28 784.50 0.0M
2024-05-22 755.93 760.66 751.20 758.92 0.0M
2024-05-21 745.12 759.10 732.30 749.53 0.0M
2024-05-20 772.82 772.82 738.27 738.27 0.0M
2024-05-17 751.88 754.69 746.23 746.83 0.0M
2024-05-16 767.54 767.54 732.30 751.88 0.0M
2024-05-15 717.38 767.54 717.38 767.54 0.0M
2024-05-14 663.30 687.96 663.28 685.30 0.0M
2024-05-13 690.79 690.79 672.79 672.79 0.0M
2024-05-10 681.32 681.32 674.07 679.96 0.0M
2024-05-09 691.50 691.50 665.74 679.57 0.0M
2024-05-08 663.55 670.61 656.95 670.61 0.0M
2024-05-07 648.72 651.43 642.89 642.89 0.0M
2024-05-06 640.76 646.23 631.33 646.23 0.0M
2024-05-03 640.76 640.76 640.76 640.76 0.0M
2024-05-02 634.28 634.28 606.40 625.52 0.0M
2024-04-30 647.73 651.26 642.73 649.97 0.0M
2024-04-29 626.97 646.03 626.97 645.70 0.0M
2024-04-26 648.24 648.88 628.47 639.77 0.0M
2024-04-25 623.05 644.03 623.05 644.03 0.0M
2024-04-24 639.27 639.27 614.42 614.42 0.0M
2024-04-23 600.88 616.68 600.88 615.64 0.0M
2024-04-22 601.96 601.96 590.03 593.50 0.0M
2024-04-19 616.49 620.02 593.37 596.08 0.0M
2024-04-18 607.82 619.99 603.29 612.45 0.0M
2024-04-17 642.09 642.09 619.87 625.58 0.0M
2024-04-16 609.57 636.81 609.57 636.81 0.0M
2024-04-15 618.77 622.80 605.54 606.73 0.0M
2024-04-12 620.81 620.81 598.39 598.39 0.0M
2024-04-11 631.14 631.14 621.22 625.11 0.0M
2024-04-10 604.80 631.14 604.34 631.14 0.0M
2024-04-09 633.12 633.12 601.45 611.69 0.0M
2024-04-08 679.65 679.66 630.97 634.96 0.0M
2024-04-05 644.00 693.66 635.74 693.66 0.0M
2024-04-04 646.74 674.80 639.23 647.01 0.0M
2024-04-03 605.50 659.92 605.50 659.92 0.0M
2024-04-02 585.89 590.02 583.67 589.46 0.0M
2024-04-01 584.50 597.88 584.50 597.32 0.0M
2024-03-28 565.17 567.95 565.17 566.28 0.0M
2024-03-27 566.62 566.62 550.89 550.92 0.0M
2024-03-26 571.30 577.95 571.30 574.06 0.0M
2024-03-25 557.94 565.88 557.94 558.41 0.0M
2024-03-23 562.82 562.82 562.82 562.82 0.0M
2024-03-22 562.25 562.25 558.52 558.52 0.0M
2024-03-21 561.08 565.70 561.08 563.26 0.0M
2024-03-20 535.34 538.06 535.34 538.06 0.0M
2024-03-19 535.97 540.70 529.12 535.34 0.0M
2024-03-18 529.10 534.36 528.43 534.36 0.0M
2024-03-15 532.49 540.68 532.26 535.42 0.0M
2024-03-14 546.25 546.25 523.96 527.24 0.0M
2024-03-13 559.44 561.67 542.38 543.32 0.0M
2024-03-12 575.72 577.55 563.38 563.38 0.0M
2024-03-11 574.99 574.99 571.60 571.60 0.0M
2024-03-08 594.86 594.86 571.60 576.71 0.0M
2024-03-07 594.86 596.03 590.76 592.19 0.0M
2024-03-06 580.62 589.96 573.58 580.23 0.0M
2024-03-05 601.37 601.37 560.44 573.38 0.0M
2024-03-04 613.18 625.28 598.65 600.89 0.0M
2024-03-01 587.47 618.23 576.98 610.99 0.0M
2024-02-29 456.95 574.57 456.48 574.57 0.0M
2024-02-28 450.58 471.36 448.35 471.36 0.0M
2024-02-27 468.35 468.35 444.16 448.55 0.0M
2024-02-26 474.35 476.32 452.81 476.32 0.0M
2024-02-23 434.45 476.33 434.45 476.33 0.0M
2024-02-22 417.19 437.83 417.19 424.73 0.0M
2024-02-21 401.94 401.94 396.25 396.25 0.0M
2024-02-20 397.97 404.70 397.97 404.70 0.0M
2024-02-16 406.87 418.24 406.87 418.24 0.0M
2024-02-15 423.44 423.44 409.74 409.74 0.0M
2024-02-14 421.26 423.04 421.26 421.43 0.0M
2024-02-09 419.56 426.79 419.56 424.71 0.0M
2024-02-08 420.41 420.41 419.56 419.56 0.0M
2024-02-07 409.64 411.75 409.64 411.00 0.0M
2024-02-06 409.28 410.50 405.34 409.64 0.0M
2024-02-05 421.75 432.26 421.75 431.67 0.0M
2024-02-02 423.88 494.63 418.04 494.63 0.0M
2024-02-01 410.66 426.72 410.66 426.72 0.0M
2024-01-31 406.79 408.45 406.79 408.45 0.0M
2024-01-30 422.94 422.94 422.94 422.94 0.0M
2024-01-29 410.59 413.12 410.59 413.12 0.0M
2024-01-26 401.58 411.83 401.58 411.83 0.0M
2024-01-25 413.78 415.82 406.32 406.87 0.0M
2024-01-24 414.81 414.81 412.16 412.82 0.0M
2024-01-23 410.54 410.54 401.90 402.51 0.0M
2024-01-19 392.75 411.25 392.75 410.50 0.0M
2024-01-18 381.85 381.85 381.85 381.85 0.0M
2024-01-17 383.11 383.11 381.35 381.35 0.0M
2024-01-16 383.88 383.88 383.26 383.26 0.0M
2024-01-15 383.23 383.23 383.23 383.23 0.0M
2024-01-12 380.41 383.24 380.41 383.23 0.0M
2024-01-11 376.59 376.59 376.17 376.17 0.0M
2024-01-10 376.67 380.07 375.28 379.68 0.0M
2024-01-09 376.94 376.94 376.79 376.79 0.0M
2024-01-08 382.84 382.84 380.33 381.40 0.0M
2024-01-05 373.94 373.94 366.72 367.23 0.0M
2024-01-04 373.94 373.94 373.94 373.94 0.0M
2024-01-03 367.12 372.47 367.12 372.47 0.0M
2024-01-02 362.07 366.03 362.07 366.03 0.0M