Skip to main content
logo
Dell Technologies Inc. (BVMF:D1EL34)
Brazil flag Brazil · Delayed Price · Currency is BRL
628.29
+18.09 (2.96%)
At close: Feb 6, 2026

Dell Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 2026616.58635.99616.58628.29628.292.96%2,249
Feb 5, 2026635.00641.24598.60610.20610.20-4.67%1,595
Feb 4, 2026620.68645.51620.00640.08640.083.71%148
Feb 3, 2026627.90630.00615.11617.19617.19-1.71%14,517
Feb 2, 2026600.11627.90600.11627.90627.904.63%514
Jan 30, 2026612.00613.60590.80600.11600.11-1.89%1,648
Jan 29, 2026608.99617.00597.91611.66611.660.42%326
Jan 28, 2026595.11616.16595.11609.09609.092.35%104
Jan 27, 2026614.31615.35595.11595.11595.11-2.82%703
Jan 26, 2026607.41617.14606.37612.39612.390.35%255
Jan 23, 2026615.90615.90602.55610.25610.25-1.80%945
Jan 22, 2026609.71632.66608.08621.41621.413.04%735
Jan 21, 2026596.87608.88590.41603.06603.060.70%3,023
Jan 20, 2026671.94671.94597.09598.85598.85-7.88%1,083
Jan 16, 2026673.72688.99650.02650.05648.15-1.39%114
Jan 15, 2026659.00673.92652.00659.20657.282.66%332
Jan 14, 2026642.09654.00637.22642.14640.27-0.20%173
Jan 13, 2026648.07653.89642.00643.42641.54-0.72%276
Jan 12, 2026642.20654.00638.95648.07646.180.46%830
Jan 9, 2026639.99648.63631.01645.10643.220.23%1,187
Jan 8, 2026640.85643.62619.18643.62641.74-0.33%476
Jan 7, 2026663.30663.30641.51645.75643.87-3.62%237
Jan 6, 2026671.55675.41664.00670.00668.050.78%154
Jan 5, 2026689.70689.70664.00664.79662.85-4.08%2,473
Jan 2, 2026700.50700.50688.96693.06691.04-1.06%146
Dec 30, 2025694.38708.58694.38700.50698.46-1.44%20
Dec 29, 2025711.81711.81710.74710.74708.67-1.04%117
Dec 26, 2025716.45718.20716.45718.20716.101.52%21
Dec 23, 2025707.00709.63704.08707.47705.410.12%347
Dec 22, 2025702.57709.52699.39706.60704.540.98%289
Dec 19, 2025690.88699.73687.93699.73697.692.35%404
Dec 18, 2025712.85717.77680.00683.64681.65-3.21%470
Dec 17, 2025740.45740.45702.32706.30704.24-3.90%210
Dec 16, 2025708.56735.01708.56735.00732.863.84%223
Dec 15, 2025705.66710.55705.00707.80705.730.32%807
Dec 12, 2025741.43743.97703.99705.56703.50-6.04%1,049
Dec 11, 2025740.41751.66738.18750.92748.73-2.58%1,173
Dec 10, 2025755.21770.96747.90770.81768.562.86%466
Dec 9, 2025751.98754.33748.97749.35747.16-1.71%83
Dec 8, 2025755.00773.22754.69762.35760.131.01%643
Dec 5, 2025739.85757.58737.64754.69752.492.00%789
Dec 4, 2025703.65739.86703.65739.86737.704.20%297
Dec 3, 2025727.05727.05708.34710.05707.98-2.36%702
Dec 2, 2025718.00735.64718.00727.23725.113.17%905
Dec 1, 2025705.97705.97686.51704.90702.84-0.83%636
Nov 28, 2025712.88713.00695.04710.82708.751.70%148
Nov 27, 2025716.00716.00680.01698.95696.91-2.46%81
Nov 26, 2025705.11724.77688.18716.60714.515.40%2,569
Nov 25, 2025668.60683.02663.41679.91677.93-1.23%1,994
Nov 24, 2025675.00695.01674.82688.37686.363.21%1,564