Dell Technologies Inc. (BVMF:D1EL34)
Brazil · Delayed Price · Currency is BRL 759.50
+131.00 (20.84%)
Last updated: Feb 27, 2026, 4:32 PM GMT-3
Dell Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 709.43 | 762.35 | 695.13 | 759.16 | 759.16 | 20.79% | 5,070 |
| Feb 26, 2026 | 641.97 | 641.97 | 623.50 | 628.50 | 628.50 | -1.39% | 207 |
| Feb 25, 2026 | 603.85 | 638.43 | 603.85 | 637.35 | 637.35 | 3.24% | 799 |
| Feb 24, 2026 | 621.31 | 632.48 | 617.37 | 617.37 | 617.37 | -0.13% | 2,254 |
| Feb 23, 2026 | 625.20 | 638.43 | 616.16 | 618.18 | 618.18 | -1.09% | 178 |
| Feb 20, 2026 | 620.00 | 636.36 | 615.20 | 625.01 | 625.01 | 1.44% | 987 |
| Feb 19, 2026 | 630.00 | 633.33 | 616.16 | 616.16 | 616.16 | 1.57% | 226 |
| Feb 18, 2026 | 612.00 | 615.05 | 603.92 | 606.62 | 606.62 | -0.56% | 1,057 |
| Feb 13, 2026 | 590.81 | 631.21 | 590.81 | 610.02 | 610.02 | 3.77% | 1,989 |
| Feb 12, 2026 | 626.34 | 626.34 | 580.96 | 587.87 | 587.87 | -8.79% | 2,319 |
| Feb 11, 2026 | 654.51 | 657.02 | 635.71 | 644.55 | 644.55 | -1.53% | 536 |
| Feb 10, 2026 | 635.09 | 657.92 | 634.97 | 654.54 | 654.54 | 4.72% | 386 |
| Feb 9, 2026 | 625.19 | 633.62 | 625.05 | 625.05 | 625.05 | -0.52% | 139 |
| Feb 6, 2026 | 616.58 | 635.99 | 616.58 | 628.29 | 628.29 | 2.96% | 2,249 |
| Feb 5, 2026 | 635.00 | 641.24 | 598.60 | 610.20 | 610.20 | -4.67% | 1,595 |
| Feb 4, 2026 | 620.68 | 645.51 | 620.00 | 640.08 | 640.08 | 3.71% | 148 |
| Feb 3, 2026 | 627.90 | 630.00 | 615.11 | 617.19 | 617.19 | -1.71% | 14,517 |
| Feb 2, 2026 | 600.11 | 627.90 | 600.11 | 627.90 | 627.90 | 4.63% | 514 |
| Jan 30, 2026 | 612.00 | 613.60 | 590.80 | 600.11 | 600.11 | -1.89% | 1,648 |
| Jan 29, 2026 | 608.99 | 617.00 | 597.91 | 611.66 | 611.66 | 0.42% | 326 |
| Jan 28, 2026 | 595.11 | 616.16 | 595.11 | 609.09 | 609.09 | 2.35% | 104 |
| Jan 27, 2026 | 614.31 | 615.35 | 595.11 | 595.11 | 595.11 | -2.82% | 703 |
| Jan 26, 2026 | 607.41 | 617.14 | 606.37 | 612.39 | 612.39 | 0.35% | 255 |
| Jan 23, 2026 | 615.90 | 615.90 | 602.55 | 610.25 | 610.25 | -1.80% | 945 |
| Jan 22, 2026 | 609.71 | 632.66 | 608.08 | 621.41 | 621.41 | 3.04% | 735 |
| Jan 21, 2026 | 596.87 | 608.88 | 590.41 | 603.06 | 603.06 | 0.70% | 3,023 |
| Jan 20, 2026 | 671.94 | 671.94 | 597.09 | 598.85 | 598.85 | -7.88% | 1,083 |
| Jan 16, 2026 | 673.72 | 688.99 | 650.02 | 650.05 | 648.15 | -1.39% | 114 |
| Jan 15, 2026 | 659.00 | 673.92 | 652.00 | 659.20 | 657.28 | 2.66% | 332 |
| Jan 14, 2026 | 642.09 | 654.00 | 637.22 | 642.14 | 640.27 | -0.20% | 173 |
| Jan 13, 2026 | 648.07 | 653.89 | 642.00 | 643.42 | 641.54 | -0.72% | 276 |
| Jan 12, 2026 | 642.20 | 654.00 | 638.95 | 648.07 | 646.18 | 0.46% | 830 |
| Jan 9, 2026 | 639.99 | 648.63 | 631.01 | 645.10 | 643.22 | 0.23% | 1,187 |
| Jan 8, 2026 | 640.85 | 643.62 | 619.18 | 643.62 | 641.74 | -0.33% | 476 |
| Jan 7, 2026 | 663.30 | 663.30 | 641.51 | 645.75 | 643.87 | -3.62% | 237 |
| Jan 6, 2026 | 671.55 | 675.41 | 664.00 | 670.00 | 668.05 | 0.78% | 154 |
| Jan 5, 2026 | 689.70 | 689.70 | 664.00 | 664.79 | 662.85 | -4.08% | 2,473 |
| Jan 2, 2026 | 700.50 | 700.50 | 688.96 | 693.06 | 691.04 | -1.06% | 146 |
| Dec 30, 2025 | 694.38 | 708.58 | 694.38 | 700.50 | 698.46 | -1.44% | 20 |
| Dec 29, 2025 | 711.81 | 711.81 | 710.74 | 710.74 | 708.67 | -1.04% | 117 |
| Dec 26, 2025 | 716.45 | 718.20 | 716.45 | 718.20 | 716.10 | 1.52% | 21 |
| Dec 23, 2025 | 707.00 | 709.63 | 704.08 | 707.47 | 705.41 | 0.12% | 347 |
| Dec 22, 2025 | 702.57 | 709.52 | 699.39 | 706.60 | 704.54 | 0.98% | 289 |
| Dec 19, 2025 | 690.88 | 699.73 | 687.93 | 699.73 | 697.69 | 2.35% | 404 |
| Dec 18, 2025 | 712.85 | 717.77 | 680.00 | 683.64 | 681.65 | -3.21% | 470 |
| Dec 17, 2025 | 740.45 | 740.45 | 702.32 | 706.30 | 704.24 | -3.90% | 210 |
| Dec 16, 2025 | 708.56 | 735.01 | 708.56 | 735.00 | 732.86 | 3.84% | 223 |
| Dec 15, 2025 | 705.66 | 710.55 | 705.00 | 707.80 | 705.73 | 0.32% | 807 |
| Dec 12, 2025 | 741.43 | 743.97 | 703.99 | 705.56 | 703.50 | -6.04% | 1,049 |
| Dec 11, 2025 | 740.41 | 751.66 | 738.18 | 750.92 | 748.73 | -2.58% | 1,173 |