Skip to main content
logo
Dell Technologies Inc. (BVMF:D1EL34)
Brazil flag Brazil · Delayed Price · Currency is BRL
1,933.28
-129.45 (-6.28%)
Last updated: Jun 9, 2026, 4:29 PM GMT-3

BVMF:D1EL34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 20262,085.002,089.011,859.691,966.721,966.72-4.65%3,032
Jun 8, 20262,051.102,100.391,994.392,062.732,062.730.57%2,564
Jun 5, 20262,074.072,109.121,994.712,051.092,051.09-3.62%3,106
Jun 3, 20262,200.002,200.002,060.002,128.142,128.14-1.70%2,361
Jun 2, 20262,388.052,389.952,165.002,165.002,165.00-7.91%16,783
Jun 1, 20262,140.002,351.292,134.482,351.002,351.0011.11%13,098
May 29, 20262,105.022,166.402,045.982,116.002,116.0031.12%12,376
May 28, 20261,614.001,650.841,586.701,613.791,613.794.12%2,419
May 27, 20261,567.981,574.131,511.891,550.001,550.000.90%3,105
May 26, 20261,538.601,553.271,504.891,536.211,536.21-1.02%4,376
May 25, 20261,486.961,600.001,452.751,552.001,552.003.82%423
May 22, 20261,301.011,496.941,301.011,494.961,494.9617.77%2,882
May 21, 20261,216.901,269.421,215.001,269.421,269.424.51%1,565
May 20, 20261,161.021,232.421,161.021,214.631,214.633.73%775
May 19, 20261,172.081,202.571,150.011,171.001,171.00-1.05%791
May 18, 20261,235.001,235.001,167.291,183.431,183.43-4.18%1,608
May 15, 20261,223.931,249.741,200.001,235.001,235.00-0.06%1,010
May 14, 20261,238.011,298.511,210.841,235.781,235.78-1.14%4,675
May 13, 20261,197.431,249.991,179.361,249.991,249.997.89%1,085
May 12, 20261,184.001,184.001,122.651,158.531,158.53-4.07%319
May 11, 20261,285.621,285.621,185.001,207.621,207.62-5.13%1,473
May 8, 20261,158.541,287.951,158.541,272.891,272.8912.66%719
May 7, 20261,154.001,165.341,124.971,129.841,129.84-3.98%1,052
May 6, 20261,080.011,176.621,080.011,176.621,176.6210.54%1,135
May 5, 20261,051.511,064.441,041.431,064.441,064.441.23%287
May 4, 20261,040.201,051.511,030.061,051.511,051.511.09%17,016
Apr 30, 20261,029.501,040.711,006.021,040.201,040.201.04%3,424
Apr 29, 20261,029.441,030.001,020.551,029.521,029.520.66%963
Apr 28, 20261,033.331,034.941,010.711,022.811,022.81-3.51%375
Apr 27, 20261,076.571,101.601,060.001,060.001,060.00-1.43%711
Apr 24, 20261,064.031,093.531,061.331,075.361,075.361.54%2,065
Apr 23, 20261,061.441,081.611,056.791,059.001,059.00-0.75%851
Apr 22, 20261,066.091,079.001,060.851,067.021,067.024.41%3,206
Apr 20, 2026972.101,021.94972.101,021.941,021.944.96%828
Apr 17, 2026957.01981.73957.01973.61973.610.99%269
Apr 16, 2026940.00979.96932.00966.27964.058.33%358
Apr 15, 2026913.50913.50884.41891.98889.93-3.61%631
Apr 14, 2026928.44928.44900.00925.43923.31-1.35%1,676
Apr 13, 2026891.65955.10886.44938.08935.934.46%1,328
Apr 10, 2026921.47921.47888.32898.02895.96-2.54%2,260
Apr 9, 2026925.37925.37914.60921.47919.36-2.20%1,156
Apr 8, 2026943.33957.80941.66942.16940.002.76%111
Apr 7, 2026893.11922.00893.11916.85914.752.69%263
Apr 6, 2026902.54907.30890.46892.87890.820.07%260
Apr 2, 2026848.99895.82848.99892.22890.172.74%780
Apr 1, 2026861.47880.73861.47868.45866.462.70%569
Mar 31, 2026836.00845.64817.27845.64843.70-1.86%380
Mar 30, 2026890.79890.79855.98861.69859.71-3.95%141
Mar 27, 2026915.99917.98895.03897.16895.10-3.11%1,581
Mar 26, 2026952.19972.17924.63925.97923.85-3.44%689