Dell Technologies Inc. (BVMF:D1EL34)
Brazil · Delayed Price · Currency is BRL 710.82
+11.87 (1.70%)
At close: Nov 28, 2025
Dell Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 703.65 | 738.80 | 703.65 | 732.00 | 732.00 | 3.09% | 276 |
| Dec 3, 2025 | 727.05 | 727.05 | 708.34 | 710.05 | 710.05 | -2.36% | 702 |
| Dec 2, 2025 | 718.00 | 735.64 | 718.00 | 727.23 | 727.23 | 3.17% | 905 |
| Dec 1, 2025 | 705.97 | 705.97 | 686.51 | 704.90 | 704.90 | -0.83% | 636 |
| Nov 28, 2025 | 712.88 | 713.00 | 695.04 | 710.82 | 710.82 | 1.70% | 148 |
| Nov 27, 2025 | 716.00 | 716.00 | 680.01 | 698.95 | 698.95 | -2.46% | 81 |
| Nov 26, 2025 | 705.11 | 724.77 | 688.18 | 716.60 | 716.60 | 5.40% | 2,569 |
| Nov 25, 2025 | 668.60 | 683.02 | 663.41 | 679.91 | 679.91 | -1.23% | 1,994 |
| Nov 24, 2025 | 675.00 | 695.01 | 674.82 | 688.37 | 688.37 | 3.21% | 1,564 |
| Nov 21, 2025 | 639.30 | 666.93 | 633.51 | 666.93 | 666.93 | 4.25% | 157 |
| Nov 19, 2025 | 650.00 | 657.12 | 636.50 | 639.75 | 639.75 | -2.46% | 437 |
| Nov 18, 2025 | 641.44 | 668.60 | 637.65 | 655.90 | 655.90 | 0.74% | 538 |
| Nov 17, 2025 | 667.99 | 667.99 | 640.00 | 651.07 | 651.07 | -8.23% | 583 |
| Nov 14, 2025 | 702.00 | 722.49 | 688.08 | 709.49 | 709.49 | 0.42% | 1,227 |
| Nov 13, 2025 | 740.00 | 741.42 | 702.50 | 706.54 | 706.54 | -5.56% | 192 |
| Nov 12, 2025 | 739.41 | 758.78 | 737.74 | 748.11 | 748.11 | 1.95% | 1,103 |
| Nov 11, 2025 | 730.83 | 740.00 | 724.31 | 733.82 | 733.82 | -3.19% | 31 |
| Nov 10, 2025 | 802.05 | 802.05 | 750.00 | 758.02 | 758.02 | -2.55% | 317 |
| Nov 7, 2025 | 789.00 | 789.00 | 769.35 | 777.83 | 777.83 | -2.89% | 113 |
| Nov 6, 2025 | 821.24 | 821.24 | 797.76 | 800.99 | 800.99 | -2.32% | 1,484 |
| Nov 5, 2025 | 826.68 | 830.82 | 805.30 | 820.00 | 820.00 | -2.07% | 653 |
| Nov 4, 2025 | 849.51 | 849.51 | 836.20 | 837.30 | 837.30 | -2.97% | 99 |
| Nov 3, 2025 | 899.00 | 901.68 | 860.80 | 862.94 | 862.94 | -0.76% | 342 |
| Oct 31, 2025 | 877.84 | 877.84 | 860.79 | 869.59 | 869.59 | -0.33% | 241 |
| Oct 30, 2025 | 867.63 | 883.35 | 864.75 | 872.45 | 872.45 | -0.59% | 661 |
| Oct 29, 2025 | 895.00 | 895.00 | 868.75 | 877.65 | 877.65 | -1.72% | 1,599 |
| Oct 28, 2025 | 885.75 | 894.47 | 867.00 | 893.05 | 893.05 | 1.83% | 189 |
| Oct 27, 2025 | 867.01 | 877.00 | 860.00 | 877.00 | 877.00 | 2.40% | 453 |
| Oct 24, 2025 | 850.00 | 860.01 | 845.60 | 856.42 | 856.42 | 3.37% | 376 |
| Oct 23, 2025 | 808.67 | 836.00 | 807.00 | 828.48 | 828.48 | 2.45% | 920 |
| Oct 22, 2025 | 813.36 | 813.36 | 788.27 | 808.67 | 808.67 | 0.47% | 2,008 |
| Oct 21, 2025 | 798.00 | 810.52 | 783.74 | 804.88 | 804.88 | 0.96% | 546 |
| Oct 20, 2025 | 824.41 | 824.41 | 789.95 | 797.24 | 797.24 | -3.52% | 1,538 |
| Oct 17, 2025 | 824.48 | 854.97 | 800.00 | 826.35 | 824.45 | 0.62% | 350 |
| Oct 16, 2025 | 843.04 | 858.00 | 817.35 | 821.23 | 819.34 | -2.18% | 453 |
| Oct 15, 2025 | 831.00 | 846.65 | 828.76 | 839.50 | 837.57 | 3.01% | 267 |
| Oct 14, 2025 | 825.25 | 833.74 | 815.00 | 815.00 | 813.13 | -2.63% | 1,041 |
| Oct 13, 2025 | 849.00 | 850.00 | 825.00 | 837.05 | 835.13 | 0.92% | 164 |
| Oct 10, 2025 | 849.33 | 861.09 | 828.07 | 829.40 | 827.49 | -1.50% | 521 |
| Oct 9, 2025 | 860.38 | 860.38 | 834.71 | 842.03 | 840.09 | -3.91% | 802 |
| Oct 8, 2025 | 822.10 | 883.77 | 822.10 | 876.25 | 874.24 | 8.16% | 1,042 |
| Oct 7, 2025 | 824.35 | 825.32 | 780.02 | 810.11 | 808.25 | 4.31% | 1,109 |
| Oct 6, 2025 | 770.53 | 788.39 | 770.53 | 776.62 | 774.83 | 3.78% | 1,090 |
| Oct 3, 2025 | 779.73 | 783.11 | 748.33 | 748.33 | 746.61 | -5.01% | 656 |
| Oct 2, 2025 | 784.01 | 805.00 | 780.00 | 787.80 | 785.99 | -0.59% | 615 |
| Oct 1, 2025 | 748.50 | 792.49 | 748.50 | 792.49 | 790.67 | 5.88% | 733 |
| Sep 30, 2025 | 719.39 | 748.50 | 719.39 | 748.50 | 746.78 | 5.14% | 1,738 |
| Sep 29, 2025 | 683.85 | 712.51 | 683.85 | 711.89 | 710.25 | 2.02% | 998 |
| Sep 26, 2025 | 685.85 | 697.81 | 685.42 | 697.81 | 696.21 | -0.71% | 1,005 |
| Sep 25, 2025 | 697.86 | 702.82 | 684.50 | 702.82 | 701.20 | -0.31% | 2,121 |