Dell Technologies Inc. (BVMF:D1EL34)
Brazil · Delayed Price · Currency is BRL 1,220.38
+49.38 (4.22%)
Last updated: May 20, 2026, 4:08 PM GMT-3
BVMF:D1EL34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1,172.08 | 1,202.57 | 1,150.01 | 1,171.00 | 1,171.00 | -1.05% | 791 |
| May 18, 2026 | 1,235.00 | 1,235.00 | 1,167.29 | 1,183.43 | 1,183.43 | -4.18% | 1,608 |
| May 15, 2026 | 1,223.93 | 1,249.74 | 1,200.00 | 1,235.00 | 1,235.00 | -0.06% | 1,010 |
| May 14, 2026 | 1,238.01 | 1,298.51 | 1,210.84 | 1,235.78 | 1,235.78 | -1.14% | 4,675 |
| May 13, 2026 | 1,197.43 | 1,249.99 | 1,179.36 | 1,249.99 | 1,249.99 | 7.89% | 1,085 |
| May 12, 2026 | 1,184.00 | 1,184.00 | 1,122.65 | 1,158.53 | 1,158.53 | -4.07% | 319 |
| May 11, 2026 | 1,285.62 | 1,285.62 | 1,185.00 | 1,207.62 | 1,207.62 | -5.13% | 1,473 |
| May 8, 2026 | 1,158.54 | 1,287.95 | 1,158.54 | 1,272.89 | 1,272.89 | 12.66% | 719 |
| May 7, 2026 | 1,154.00 | 1,165.34 | 1,124.97 | 1,129.84 | 1,129.84 | -3.98% | 1,052 |
| May 6, 2026 | 1,080.01 | 1,176.62 | 1,080.01 | 1,176.62 | 1,176.62 | 10.54% | 1,135 |
| May 5, 2026 | 1,051.51 | 1,064.44 | 1,041.43 | 1,064.44 | 1,064.44 | 1.23% | 287 |
| May 4, 2026 | 1,040.20 | 1,051.51 | 1,030.06 | 1,051.51 | 1,051.51 | 1.09% | 17,016 |
| Apr 30, 2026 | 1,029.50 | 1,040.71 | 1,006.02 | 1,040.20 | 1,040.20 | 1.04% | 3,424 |
| Apr 29, 2026 | 1,029.44 | 1,030.00 | 1,020.55 | 1,029.52 | 1,029.52 | 0.66% | 963 |
| Apr 28, 2026 | 1,033.33 | 1,034.94 | 1,010.71 | 1,022.81 | 1,022.81 | -3.51% | 375 |
| Apr 27, 2026 | 1,076.57 | 1,101.60 | 1,060.00 | 1,060.00 | 1,060.00 | -1.43% | 711 |
| Apr 24, 2026 | 1,064.03 | 1,093.53 | 1,061.33 | 1,075.36 | 1,075.36 | 1.54% | 2,065 |
| Apr 23, 2026 | 1,061.44 | 1,081.61 | 1,056.79 | 1,059.00 | 1,059.00 | -0.75% | 851 |
| Apr 22, 2026 | 1,066.09 | 1,079.00 | 1,060.85 | 1,067.02 | 1,067.02 | 4.41% | 3,206 |
| Apr 20, 2026 | 972.10 | 1,021.94 | 972.10 | 1,021.94 | 1,021.94 | 4.96% | 828 |
| Apr 17, 2026 | 957.01 | 981.73 | 957.01 | 973.61 | 973.61 | 0.76% | 269 |
| Apr 16, 2026 | 940.00 | 979.96 | 932.00 | 966.27 | 964.05 | 8.33% | 358 |
| Apr 15, 2026 | 913.50 | 913.50 | 884.41 | 891.98 | 889.93 | -3.61% | 631 |
| Apr 14, 2026 | 928.44 | 928.44 | 900.00 | 925.43 | 923.31 | -1.35% | 1,676 |
| Apr 13, 2026 | 891.65 | 955.10 | 886.44 | 938.08 | 935.93 | 4.46% | 1,328 |
| Apr 10, 2026 | 921.47 | 921.47 | 888.32 | 898.02 | 895.96 | -2.54% | 2,260 |
| Apr 9, 2026 | 925.37 | 925.37 | 914.60 | 921.47 | 919.36 | -2.20% | 1,156 |
| Apr 8, 2026 | 943.33 | 957.80 | 941.66 | 942.16 | 940.00 | 2.76% | 111 |
| Apr 7, 2026 | 893.11 | 922.00 | 893.11 | 916.85 | 914.75 | 2.69% | 263 |
| Apr 6, 2026 | 902.54 | 907.30 | 890.46 | 892.87 | 890.82 | 0.07% | 260 |
| Apr 2, 2026 | 848.99 | 895.82 | 848.99 | 892.22 | 890.17 | 2.74% | 780 |
| Apr 1, 2026 | 861.47 | 880.73 | 861.47 | 868.45 | 866.46 | 2.70% | 569 |
| Mar 31, 2026 | 836.00 | 845.64 | 817.27 | 845.64 | 843.70 | -1.86% | 380 |
| Mar 30, 2026 | 890.79 | 890.79 | 855.98 | 861.69 | 859.71 | -3.95% | 141 |
| Mar 27, 2026 | 915.99 | 917.98 | 895.03 | 897.16 | 895.10 | -3.11% | 1,581 |
| Mar 26, 2026 | 952.19 | 972.17 | 924.63 | 925.97 | 923.85 | -3.44% | 689 |
| Mar 25, 2026 | 932.96 | 962.96 | 931.86 | 959.00 | 956.80 | 3.71% | 3,556 |
| Mar 24, 2026 | 855.96 | 934.00 | 855.96 | 924.70 | 922.58 | 8.08% | 4,467 |
| Mar 23, 2026 | 850.00 | 860.00 | 838.13 | 855.58 | 853.62 | 1.36% | 167 |
| Mar 20, 2026 | 857.00 | 895.42 | 844.12 | 844.12 | 842.18 | 3.61% | 529 |
| Mar 19, 2026 | 776.36 | 816.41 | 776.36 | 814.69 | 812.82 | 3.86% | 168 |
| Mar 18, 2026 | 799.00 | 806.33 | 784.00 | 784.42 | 782.62 | -1.37% | 167 |
| Mar 17, 2026 | 799.35 | 803.60 | 789.45 | 795.31 | 793.49 | -2.69% | 202 |
| Mar 16, 2026 | 806.72 | 826.50 | 805.95 | 817.31 | 815.44 | 2.12% | 786 |
| Mar 13, 2026 | 794.99 | 803.42 | 784.46 | 800.34 | 798.50 | 1.81% | 5,473 |
| Mar 12, 2026 | 757.09 | 793.75 | 757.09 | 786.13 | 784.33 | 3.46% | 764 |
| Mar 11, 2026 | 762.90 | 762.90 | 759.81 | 759.81 | 758.07 | 2.58% | 1,190 |
| Mar 10, 2026 | 762.09 | 762.09 | 720.00 | 740.72 | 739.02 | -1.83% | 1,410 |
| Mar 9, 2026 | 753.52 | 754.56 | 741.72 | 754.56 | 752.83 | -0.83% | 857 |
| Mar 6, 2026 | 763.66 | 777.80 | 755.39 | 760.86 | 759.12 | -4.29% | 1,006 |