Dell Technologies Inc. (D1EL34.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
As of 01:15PM BRT. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 748.88 | 762.94 | 736.00 | 762.94 | 762.94 | 1,105 |
| May 20, 2024 | 776.72 | 776.72 | 742.00 | 742.00 | 742.00 | 1,255 |
| May 17, 2024 | 755.68 | 758.50 | 750.00 | 750.60 | 750.60 | 229 |
| May 16, 2024 | 771.42 | 771.42 | 736.00 | 755.68 | 755.68 | 1,519 |
| May 15, 2024 | 721.00 | 771.42 | 721.00 | 771.42 | 771.42 | 1,343 |
| May 14, 2024 | 666.65 | 691.44 | 666.63 | 688.76 | 688.76 | 173 |
| May 13, 2024 | 694.28 | 694.28 | 676.19 | 676.19 | 676.19 | 435 |
| May 10, 2024 | 684.76 | 684.76 | 677.48 | 683.40 | 683.40 | 1,656 |
| May 09, 2024 | 694.99 | 694.99 | 669.10 | 683.00 | 683.00 | 602 |
| May 08, 2024 | 666.90 | 674.00 | 660.27 | 674.00 | 674.00 | 3,025 |
| May 07, 2024 | 652.00 | 654.72 | 646.14 | 646.14 | 646.14 | 211 |
| May 06, 2024 | 644.00 | 649.50 | 634.52 | 649.50 | 649.50 | 154 |
| May 03, 2024 | 644.00 | 644.00 | 644.00 | 644.00 | 644.00 | 20 |
| May 02, 2024 | 637.48 | 637.48 | 609.46 | 628.68 | 628.68 | 117 |
| Apr 30, 2024 | 651.00 | 654.55 | 645.98 | 653.25 | 653.25 | 2,044 |
| Apr 29, 2024 | 630.14 | 649.29 | 630.14 | 648.96 | 648.96 | 79 |
| Apr 26, 2024 | 651.52 | 652.16 | 631.65 | 643.00 | 643.00 | 230 |
| Apr 25, 2024 | 626.20 | 647.28 | 626.20 | 647.28 | 647.28 | 286 |
| Apr 24, 2024 | 642.50 | 642.50 | 617.52 | 617.52 | 617.52 | 424 |
| Apr 23, 2024 | 603.92 | 619.80 | 603.92 | 618.75 | 618.75 | 92 |
| Apr 22, 2024 | 605.00 | 605.00 | 593.01 | 596.50 | 596.50 | 130 |
| Apr 22, 2024 | 1.57996 Dividend | |||||
| Apr 19, 2024 | 621.24 | 624.80 | 597.94 | 600.67 | 599.09 | 328 |
| Apr 18, 2024 | 612.50 | 624.77 | 607.94 | 617.17 | 615.55 | 77 |
| Apr 17, 2024 | 647.04 | 647.04 | 624.64 | 630.40 | 628.74 | 175 |
| Apr 16, 2024 | 614.27 | 641.72 | 614.27 | 641.72 | 640.03 | 293 |
| Apr 15, 2024 | 623.54 | 627.60 | 610.20 | 611.40 | 609.79 | 95 |
| Apr 12, 2024 | 625.59 | 625.59 | 603.00 | 603.00 | 601.41 | 94 |
| Apr 11, 2024 | 636.00 | 636.00 | 626.00 | 629.92 | 628.26 | 1,126 |
| Apr 10, 2024 | 609.46 | 636.00 | 609.00 | 636.00 | 634.33 | 3,161 |
| Apr 09, 2024 | 638.00 | 638.00 | 606.08 | 616.40 | 614.78 | 672 |
| Apr 08, 2024 | 684.89 | 684.90 | 635.83 | 639.85 | 638.17 | 1,515 |
| Apr 05, 2024 | 648.96 | 699.00 | 640.64 | 699.00 | 697.16 | 427 |
| Apr 04, 2024 | 651.72 | 680.00 | 644.15 | 651.99 | 650.28 | 3,038 |
| Apr 03, 2024 | 610.16 | 665.00 | 610.16 | 665.00 | 663.25 | 9,734 |
| Apr 02, 2024 | 590.40 | 594.56 | 588.17 | 594.00 | 592.44 | 135 |
| Apr 01, 2024 | 589.00 | 602.49 | 589.00 | 601.92 | 600.34 | 6,288 |
| Mar 28, 2024 | 569.52 | 572.32 | 569.52 | 570.64 | 569.14 | 42 |
| Mar 27, 2024 | 570.98 | 570.98 | 555.13 | 555.16 | 553.70 | 412 |
| Mar 26, 2024 | 575.70 | 582.40 | 575.70 | 578.48 | 576.96 | 1,172 |
| Mar 25, 2024 | 562.24 | 570.24 | 562.24 | 562.71 | 561.23 | 130 |
| Mar 22, 2024 | 566.58 | 566.58 | 562.82 | 562.82 | 561.34 | 251 |
| Mar 21, 2024 | 565.40 | 570.06 | 565.40 | 567.60 | 566.11 | 89 |
| Mar 20, 2024 | 539.46 | 542.20 | 539.46 | 542.20 | 540.77 | 92 |
| Mar 19, 2024 | 540.10 | 544.86 | 533.20 | 539.46 | 538.04 | 136 |
| Mar 18, 2024 | 533.18 | 538.48 | 532.50 | 538.48 | 537.06 | 117 |
| Mar 15, 2024 | 536.59 | 544.84 | 536.36 | 539.54 | 538.12 | 1,863 |
| Mar 14, 2024 | 550.46 | 550.46 | 528.00 | 531.30 | 529.90 | 101 |
| Mar 13, 2024 | 563.75 | 566.00 | 546.56 | 547.50 | 546.06 | 2,136 |
| Mar 12, 2024 | 580.15 | 582.00 | 567.72 | 567.72 | 566.23 | 317 |
| Mar 11, 2024 | 579.42 | 579.42 | 576.00 | 576.00 | 574.48 | 140 |
| Mar 08, 2024 | 599.44 | 599.44 | 576.00 | 581.15 | 579.62 | 167 |
| Mar 07, 2024 | 599.44 | 600.62 | 595.31 | 596.75 | 595.18 | 478 |
| Mar 06, 2024 | 585.09 | 594.50 | 578.00 | 584.70 | 583.16 | 18,946 |
| Mar 05, 2024 | 606.00 | 606.00 | 564.76 | 577.80 | 576.28 | 541 |
| Mar 04, 2024 | 617.90 | 630.10 | 603.26 | 605.52 | 603.93 | 4,688 |
| Mar 01, 2024 | 592.00 | 622.99 | 581.42 | 615.70 | 614.08 | 4,303 |
| Feb 29, 2024 | 460.47 | 579.00 | 460.00 | 579.00 | 577.48 | 167 |
| Feb 28, 2024 | 454.05 | 474.99 | 451.80 | 474.99 | 473.74 | 6,663 |
| Feb 27, 2024 | 471.96 | 471.96 | 447.58 | 452.00 | 450.81 | 1,313 |
| Feb 26, 2024 | 478.00 | 479.99 | 456.30 | 479.99 | 478.73 | 2,491 |
| Feb 23, 2024 | 437.80 | 480.00 | 437.80 | 480.00 | 478.74 | 4,394 |
| Feb 22, 2024 | 420.40 | 441.20 | 420.40 | 428.00 | 426.87 | 2,167 |
| Feb 21, 2024 | 405.04 | 405.04 | 399.30 | 399.30 | 398.25 | 100 |
| Feb 20, 2024 | 401.04 | 407.82 | 401.04 | 407.82 | 406.75 | 163 |
| Feb 19, 2024 | 421.46 | 421.46 | 421.46 | 421.46 | 420.35 | - |
| Feb 16, 2024 | 410.00 | 421.46 | 410.00 | 421.46 | 420.35 | 73 |
| Feb 15, 2024 | 426.70 | 426.70 | 412.90 | 412.90 | 411.81 | 86 |
| Feb 14, 2024 | 424.50 | 426.30 | 424.50 | 424.68 | 423.56 | 147 |
| Feb 09, 2024 | 422.79 | 430.08 | 422.79 | 427.98 | 426.85 | 1,667 |
| Feb 08, 2024 | 423.65 | 423.65 | 422.79 | 422.79 | 421.68 | 60 |
| Feb 07, 2024 | 412.80 | 414.92 | 412.80 | 414.17 | 413.08 | 46 |
| Feb 06, 2024 | 412.43 | 413.66 | 408.46 | 412.80 | 411.71 | 950 |
| Feb 05, 2024 | 425.00 | 435.59 | 425.00 | 434.99 | 433.85 | 119 |
| Feb 02, 2024 | 427.14 | 498.44 | 421.26 | 498.44 | 497.13 | 1,862 |
| Feb 01, 2024 | 413.82 | 430.01 | 413.82 | 430.01 | 428.88 | 750 |
| Jan 31, 2024 | 409.92 | 411.60 | 409.92 | 411.60 | 410.52 | 42 |
| Jan 30, 2024 | 426.20 | 426.20 | 426.20 | 426.20 | 425.08 | 80 |
| Jan 29, 2024 | 413.75 | 416.30 | 413.75 | 416.30 | 415.20 | 66 |
| Jan 26, 2024 | 404.67 | 415.00 | 404.67 | 415.00 | 413.91 | 47 |
| Jan 25, 2024 | 416.97 | 419.02 | 409.45 | 410.00 | 408.92 | 2,467 |
| Jan 24, 2024 | 418.00 | 418.00 | 415.33 | 416.00 | 414.91 | 37 |
| Jan 23, 2024 | 413.70 | 413.70 | 405.00 | 405.61 | 404.54 | 1,208 |
| Jan 22, 2024 | 414.96 | 414.96 | 414.96 | 414.96 | 413.87 | - |
| Jan 22, 2024 | 1.269903 Dividend | |||||
| Jan 19, 2024 | 397.02 | 415.72 | 397.02 | 414.96 | 412.60 | 1,208 |
| Jan 18, 2024 | 386.00 | 386.00 | 386.00 | 386.00 | 383.81 | 50 |
| Jan 17, 2024 | 387.27 | 387.27 | 385.49 | 385.49 | 383.30 | 40 |
| Jan 16, 2024 | 388.05 | 388.05 | 387.42 | 387.42 | 385.22 | 41 |
| Jan 15, 2024 | 387.39 | 387.39 | 387.39 | 387.39 | 385.19 | 1 |
| Jan 12, 2024 | 384.54 | 387.40 | 384.54 | 387.39 | 385.19 | 36 |
| Jan 11, 2024 | 380.68 | 380.68 | 380.26 | 380.26 | 378.10 | 31 |
| Jan 10, 2024 | 380.76 | 384.20 | 379.36 | 383.80 | 381.62 | 30 |
| Jan 09, 2024 | 381.03 | 381.03 | 380.88 | 380.88 | 378.72 | 15 |
| Jan 08, 2024 | 387.00 | 387.00 | 384.46 | 385.54 | 383.35 | 24 |
| Jan 05, 2024 | 378.00 | 378.00 | 370.70 | 371.22 | 369.11 | 5,025 |
| Jan 04, 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 375.85 | 40 |
| Jan 03, 2024 | 371.11 | 376.51 | 371.11 | 376.51 | 374.37 | 41 |
| Jan 02, 2024 | 366.00 | 370.00 | 366.00 | 370.00 | 367.90 | 15 |
| Dec 28, 2023 | 373.00 | 373.00 | 373.00 | 373.00 | 370.88 | 50 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.