Dell Technologies Inc. (BVMF:D1EL34)
Brazil · Delayed Price · Currency is BRL 748.11
+14.29 (1.95%)
At close: Nov 11, 2025
Dell Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 837.30 | 837.30 | 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% | 377 |
| Oct 23, 2025 | 808.67 | 836.00 | 807.00 | 828.48 | 828.48 | 2.45% | 921 |
| 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 | 824.34 | 0.62% | 350 |
| Oct 16, 2025 | 843.04 | 858.00 | 817.35 | 821.23 | 819.24 | -2.18% | 453 |
| Oct 15, 2025 | 831.00 | 846.65 | 828.76 | 839.50 | 837.52 | 3.01% | 267 |
| Oct 14, 2025 | 825.25 | 833.74 | 815.00 | 815.00 | 813.08 | -2.63% | 1,041 |
| Oct 13, 2025 | 849.00 | 850.00 | 825.00 | 837.05 | 835.07 | 0.92% | 164 |
| Oct 10, 2025 | 849.33 | 861.09 | 828.07 | 829.40 | 827.44 | -1.50% | 521 |
| Oct 9, 2025 | 860.38 | 860.38 | 834.71 | 842.03 | 840.04 | -3.91% | 802 |
| Oct 8, 2025 | 822.10 | 883.77 | 822.10 | 876.25 | 874.18 | 8.16% | 1,042 |
| Oct 7, 2025 | 824.35 | 825.32 | 780.02 | 810.11 | 808.20 | 4.31% | 1,109 |
| Oct 6, 2025 | 770.53 | 788.39 | 770.53 | 776.62 | 774.79 | 3.78% | 1,090 |
| Oct 3, 2025 | 779.73 | 783.11 | 748.33 | 748.33 | 746.56 | -5.01% | 656 |
| Oct 2, 2025 | 784.01 | 805.00 | 780.00 | 787.80 | 785.94 | -0.59% | 615 |
| Oct 1, 2025 | 748.50 | 792.49 | 748.50 | 792.49 | 790.62 | 5.88% | 733 |
| Sep 30, 2025 | 719.39 | 748.50 | 719.39 | 748.50 | 746.73 | 5.14% | 1,738 |
| Sep 29, 2025 | 683.85 | 712.51 | 683.85 | 711.89 | 710.21 | 2.02% | 998 |
| Sep 26, 2025 | 685.85 | 697.81 | 685.42 | 697.81 | 696.16 | -0.71% | 1,005 |
| Sep 25, 2025 | 697.86 | 702.82 | 684.50 | 702.82 | 701.16 | -0.31% | 2,121 |
| Sep 24, 2025 | 714.66 | 714.66 | 705.02 | 705.02 | 703.36 | -0.49% | 276 |
| Sep 23, 2025 | 726.00 | 726.00 | 708.47 | 708.47 | 706.80 | -2.16% | 387 |
| Sep 22, 2025 | 701.11 | 732.52 | 701.11 | 724.12 | 722.41 | 2.02% | 805 |
| Sep 19, 2025 | 670.03 | 710.50 | 670.03 | 709.80 | 708.13 | 1.38% | 488 |
| Sep 18, 2025 | 707.07 | 707.50 | 699.00 | 700.13 | 698.48 | 1.46% | 65 |
| Sep 17, 2025 | 688.00 | 704.50 | 685.23 | 690.06 | 688.43 | 1.67% | 675 |
| Sep 16, 2025 | 674.73 | 678.71 | 674.73 | 678.71 | 677.11 | -0.09% | 360 |
| Sep 15, 2025 | 670.00 | 680.61 | 669.27 | 679.35 | 677.75 | 1.40% | 395 |
| Sep 12, 2025 | 680.00 | 683.48 | 670.00 | 670.00 | 668.42 | -1.45% | 601 |
| Sep 11, 2025 | 687.69 | 691.20 | 679.59 | 679.86 | 678.26 | 0.57% | 395 |
| Sep 10, 2025 | 675.01 | 682.60 | 670.00 | 676.00 | 674.40 | 2.95% | 708 |
| Sep 9, 2025 | 664.21 | 664.21 | 642.60 | 656.60 | 655.05 | -1.76% | 433 |
| Sep 8, 2025 | 672.00 | 674.52 | 667.52 | 668.36 | 666.78 | -1.66% | 249 |
| Sep 5, 2025 | 688.52 | 688.52 | 669.52 | 679.61 | 678.01 | -1.81% | 512 |
| Sep 4, 2025 | 672.02 | 693.00 | 672.02 | 692.13 | 690.50 | 2.54% | 452 |