Skip to main content
logo
Dell Technologies Inc. (BVMF:D1EL34)
Brazil flag Brazil · Delayed Price · Currency is BRL
855.49
+40.80 (5.01%)
Last updated: Mar 20, 2026, 4:16 PM GMT-3

Dell Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 2026857.00895.42844.12844.12844.123.61%529
Mar 19, 2026776.36816.41776.36814.69814.693.86%168
Mar 18, 2026799.00806.33784.00784.42784.42-1.37%167
Mar 17, 2026799.35803.60789.45795.31795.31-2.69%202
Mar 16, 2026806.72826.50805.95817.31817.312.12%786
Mar 13, 2026794.99803.42784.46800.34800.341.81%5,473
Mar 12, 2026757.09793.75757.09786.13786.133.46%764
Mar 11, 2026762.90762.90759.81759.81759.812.58%1,190
Mar 10, 2026762.09762.09720.00740.72740.72-1.83%1,410
Mar 9, 2026753.52754.56741.72754.56754.56-0.83%857
Mar 6, 2026763.66777.80755.39760.86760.86-4.29%1,006
Mar 5, 2026773.05794.99755.68794.99794.993.53%559
Mar 4, 2026758.51770.00758.51767.87767.871.23%45
Mar 3, 2026786.41790.54747.12758.51758.51-4.05%1,887
Mar 2, 2026759.16790.54756.46790.54790.544.13%568
Feb 27, 2026709.43762.35695.13759.16759.1620.79%5,070
Feb 26, 2026641.97641.97623.50628.50628.50-1.39%207
Feb 25, 2026603.85638.43603.85637.35637.353.24%799
Feb 24, 2026621.31632.48617.37617.37617.37-0.13%2,254
Feb 23, 2026625.20638.43616.16618.18618.18-1.09%178
Feb 20, 2026620.00636.36615.20625.01625.011.44%987
Feb 19, 2026630.00633.33616.16616.16616.161.57%226
Feb 18, 2026612.00615.05603.92606.62606.62-0.56%1,057
Feb 13, 2026590.81631.21590.81610.02610.023.77%1,989
Feb 12, 2026626.34626.34580.96587.87587.87-8.79%2,319
Feb 11, 2026654.51657.02635.71644.55644.55-1.53%536
Feb 10, 2026635.09657.92634.97654.54654.544.72%386
Feb 9, 2026625.19633.62625.05625.05625.05-0.52%139
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