Skip to main content
logo
Dell Technologies Inc. (BVMF:D1EL34)
Brazil flag Brazil · Delayed Price · Currency is BRL
1,955.48
-82.48 (-4.05%)
At close: Jul 20, 2026

BVMF:D1EL34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 20261,985.002,077.781,886.592,037.962,037.962.67%1,251
Jul 16, 20262,064.992,100.001,985.011,985.011,985.01-4.89%556
Jul 15, 20262,343.232,343.981,990.672,087.002,087.00-9.65%2,569
Jul 14, 20262,211.002,340.602,211.002,310.002,310.005.32%1,166
Jul 13, 20262,208.462,230.002,150.002,193.262,193.26-1.20%559
Jul 10, 20262,301.462,309.662,220.002,220.002,220.00-3.79%779
Jul 9, 20262,268.472,352.092,260.002,307.472,307.474.16%2,488
Jul 8, 20262,127.862,306.882,127.862,215.332,215.332.78%454
Jul 7, 20262,054.002,188.702,048.722,155.402,155.402.39%343
Jul 6, 20262,051.522,213.102,044.002,105.002,105.001.69%1,585
Jul 3, 20262,023.142,083.242,023.142,069.992,069.991.83%27
Jul 2, 20262,207.262,207.262,015.822,032.852,032.85-8.84%880
Jul 1, 20262,216.592,274.122,140.002,230.002,230.00-0.03%1,633
Jun 30, 20262,141.222,236.822,130.002,230.592,230.594.51%1,429
Jun 29, 20262,021.672,140.001,966.022,134.422,134.425.58%468
Jun 26, 20262,063.462,065.001,995.882,021.672,021.67-4.12%724
Jun 25, 20262,203.792,210.732,034.852,108.642,108.64-6.28%1,868
Jun 24, 20262,231.002,286.832,189.822,250.002,250.000.75%1,718
Jun 23, 20262,040.002,250.602,028.002,233.332,233.333.49%1,634
Jun 22, 20262,120.062,276.562,110.002,157.942,157.942.28%919
Jun 19, 20262,150.002,160.672,083.432,109.822,109.82-0.53%53
Jun 18, 20262,160.752,250.002,121.002,121.002,121.00-1.84%1,576
Jun 17, 20262,067.562,185.002,005.922,160.752,160.752.41%1,514
Jun 16, 20262,083.802,121.552,059.352,110.002,110.001.48%2,332
Jun 15, 20262,082.002,095.001,992.002,079.292,079.293.49%1,570
Jun 12, 20262,008.012,062.841,939.562,009.232,009.230.73%717
Jun 11, 20261,872.962,000.001,872.961,994.701,994.703.57%1,609
Jun 10, 20261,932.342,060.001,924.581,925.961,925.96-2.07%1,921
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