Dell Technologies Inc. (BVMF:D1EL34)
Brazil · Delayed Price · Currency is BRL 2,140.00
+118.33 (5.85%)
Last updated: Jun 29, 2026, 4:19 PM GMT-3
BVMF:D1EL34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 2,021.67 | 2,140.00 | 1,966.02 | 2,134.42 | 2,134.42 | 5.58% | 468 |
| Jun 26, 2026 | 2,063.46 | 2,065.00 | 1,995.88 | 2,021.67 | 2,021.67 | -4.12% | 724 |
| Jun 25, 2026 | 2,203.79 | 2,210.73 | 2,034.85 | 2,108.64 | 2,108.64 | -6.28% | 1,868 |
| Jun 24, 2026 | 2,231.00 | 2,286.83 | 2,189.82 | 2,250.00 | 2,250.00 | 0.75% | 1,718 |
| Jun 23, 2026 | 2,040.00 | 2,250.60 | 2,028.00 | 2,233.33 | 2,233.33 | 3.49% | 1,634 |
| Jun 22, 2026 | 2,120.06 | 2,276.56 | 2,110.00 | 2,157.94 | 2,157.94 | 2.28% | 919 |
| Jun 19, 2026 | 2,150.00 | 2,160.67 | 2,083.43 | 2,109.82 | 2,109.82 | -0.53% | 53 |
| Jun 18, 2026 | 2,160.75 | 2,250.00 | 2,121.00 | 2,121.00 | 2,121.00 | -1.84% | 1,576 |
| Jun 17, 2026 | 2,067.56 | 2,185.00 | 2,005.92 | 2,160.75 | 2,160.75 | 2.41% | 1,514 |
| Jun 16, 2026 | 2,083.80 | 2,121.55 | 2,059.35 | 2,110.00 | 2,110.00 | 1.48% | 2,332 |
| Jun 15, 2026 | 2,082.00 | 2,095.00 | 1,992.00 | 2,079.29 | 2,079.29 | 3.49% | 1,570 |
| Jun 12, 2026 | 2,008.01 | 2,062.84 | 1,939.56 | 2,009.23 | 2,009.23 | 0.73% | 717 |
| Jun 11, 2026 | 1,872.96 | 2,000.00 | 1,872.96 | 1,994.70 | 1,994.70 | 3.57% | 1,609 |
| Jun 10, 2026 | 1,932.34 | 2,060.00 | 1,924.58 | 1,925.96 | 1,925.96 | -2.07% | 1,921 |
| Jun 9, 2026 | 2,085.00 | 2,089.01 | 1,859.69 | 1,966.72 | 1,966.72 | -4.65% | 3,032 |
| Jun 8, 2026 | 2,051.10 | 2,100.39 | 1,994.39 | 2,062.73 | 2,062.73 | 0.57% | 2,564 |
| Jun 5, 2026 | 2,074.07 | 2,109.12 | 1,994.71 | 2,051.09 | 2,051.09 | -3.62% | 3,106 |
| Jun 3, 2026 | 2,200.00 | 2,200.00 | 2,060.00 | 2,128.14 | 2,128.14 | -1.70% | 2,361 |
| Jun 2, 2026 | 2,388.05 | 2,389.95 | 2,165.00 | 2,165.00 | 2,165.00 | -7.91% | 16,783 |
| Jun 1, 2026 | 2,140.00 | 2,351.29 | 2,134.48 | 2,351.00 | 2,351.00 | 11.11% | 13,098 |
| May 29, 2026 | 2,105.02 | 2,166.40 | 2,045.98 | 2,116.00 | 2,116.00 | 31.12% | 12,376 |
| May 28, 2026 | 1,614.00 | 1,650.84 | 1,586.70 | 1,613.79 | 1,613.79 | 4.12% | 2,419 |
| May 27, 2026 | 1,567.98 | 1,574.13 | 1,511.89 | 1,550.00 | 1,550.00 | 0.90% | 3,105 |
| May 26, 2026 | 1,538.60 | 1,553.27 | 1,504.89 | 1,536.21 | 1,536.21 | -1.02% | 4,376 |
| May 25, 2026 | 1,486.96 | 1,600.00 | 1,452.75 | 1,552.00 | 1,552.00 | 3.82% | 423 |
| May 22, 2026 | 1,301.01 | 1,496.94 | 1,301.01 | 1,494.96 | 1,494.96 | 17.77% | 2,882 |
| May 21, 2026 | 1,216.90 | 1,269.42 | 1,215.00 | 1,269.42 | 1,269.42 | 4.51% | 1,565 |
| May 20, 2026 | 1,161.02 | 1,232.42 | 1,161.02 | 1,214.63 | 1,214.63 | 3.73% | 775 |
| 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 | 0.99% | 269 |
| Apr 16, 2026 | 940.00 | 979.96 | 932.00 | 966.27 | 964.05 | 8.33% | 358 |