Dell Technologies Inc. (BVMF:D1EL34)
Brazil
· Delayed Price · Currency is BRL 739.86
+29.81 (4.20%)
At close: Dec 4, 2025
Dell Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 739.85 | 757.58 | 737.64 | 754.69 | 754.69 | 2.00% | 789 |
| Dec 4, 2025 | 703.65 | 739.86 | 703.65 | 739.86 | 739.86 | 4.20% | 297 |
| Dec 3, 2025 | 727.05 | 727.05 | 708.34 | 710.05 | 710.05 | -2.36% | 702 |
| Dec 2, 2025 | 718.00 | 735.64 | 718.00 | 727.23 | 727.23 | 3.17% | 905 |
| Dec 1, 2025 | 705.97 | 705.97 | 686.51 | 704.90 | 704.90 | -0.83% | 636 |
| Nov 28, 2025 | 712.88 | 713.00 | 695.04 | 710.82 | 710.82 | 1.70% | 148 |
| Nov 27, 2025 | 716.00 | 716.00 | 680.01 | 698.95 | 698.95 | -2.46% | 81 |
| Nov 26, 2025 | 705.11 | 724.77 | 688.18 | 716.60 | 716.60 | 5.40% | 2,569 |
| Nov 25, 2025 | 668.60 | 683.02 | 663.41 | 679.91 | 679.91 | -1.23% | 1,994 |
| Nov 24, 2025 | 675.00 | 695.01 | 674.82 | 688.37 | 688.37 | 3.21% | 1,564 |
| Nov 21, 2025 | 639.30 | 666.93 | 633.51 | 666.93 | 666.93 | 4.25% | 157 |
| Nov 19, 2025 | 650.00 | 657.12 | 636.50 | 639.75 | 639.75 | -2.46% | 437 |
| Nov 18, 2025 | 641.44 | 668.60 | 637.65 | 655.90 | 655.90 | 0.74% | 538 |
| Nov 17, 2025 | 667.99 | 667.99 | 640.00 | 651.07 | 651.07 | -8.23% | 583 |
| Nov 14, 2025 | 702.00 | 722.49 | 688.08 | 709.49 | 709.49 | 0.42% | 1,227 |
| Nov 13, 2025 | 740.00 | 741.42 | 702.50 | 706.54 | 706.54 | -5.56% | 192 |
| 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 | 826.68 | 830.82 | 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% | 376 |
| Oct 23, 2025 | 808.67 | 836.00 | 807.00 | 828.48 | 828.48 | 2.45% | 920 |
| 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 | 824.45 | 0.62% | 350 |
| Oct 16, 2025 | 843.04 | 858.00 | 817.35 | 821.23 | 819.34 | -2.18% | 453 |
| Oct 15, 2025 | 831.00 | 846.65 | 828.76 | 839.50 | 837.57 | 3.01% | 267 |
| Oct 14, 2025 | 825.25 | 833.74 | 815.00 | 815.00 | 813.13 | -2.63% | 1,041 |
| Oct 13, 2025 | 849.00 | 850.00 | 825.00 | 837.05 | 835.13 | 0.92% | 164 |
| Oct 10, 2025 | 849.33 | 861.09 | 828.07 | 829.40 | 827.49 | -1.50% | 521 |
| Oct 9, 2025 | 860.38 | 860.38 | 834.71 | 842.03 | 840.09 | -3.91% | 802 |
| Oct 8, 2025 | 822.10 | 883.77 | 822.10 | 876.25 | 874.24 | 8.16% | 1,042 |
| Oct 7, 2025 | 824.35 | 825.32 | 780.02 | 810.11 | 808.25 | 4.31% | 1,109 |
| Oct 6, 2025 | 770.53 | 788.39 | 770.53 | 776.62 | 774.83 | 3.78% | 1,090 |
| Oct 3, 2025 | 779.73 | 783.11 | 748.33 | 748.33 | 746.61 | -5.01% | 656 |
| Oct 2, 2025 | 784.01 | 805.00 | 780.00 | 787.80 | 785.99 | -0.59% | 615 |
| Oct 1, 2025 | 748.50 | 792.49 | 748.50 | 792.49 | 790.67 | 5.88% | 733 |
| Sep 30, 2025 | 719.39 | 748.50 | 719.39 | 748.50 | 746.78 | 5.14% | 1,738 |
| Sep 29, 2025 | 683.85 | 712.51 | 683.85 | 711.89 | 710.25 | 2.02% | 998 |
| Sep 26, 2025 | 685.85 | 697.81 | 685.42 | 697.81 | 696.21 | -0.71% | 1,005 |
| Sep 25, 2025 | 697.86 | 702.82 | 684.50 | 702.82 | 701.20 | -0.31% | 2,121 |
| Sep 24, 2025 | 714.66 | 714.66 | 705.02 | 705.02 | 703.40 | -0.49% | 276 |
| Sep 23, 2025 | 726.00 | 726.00 | 708.47 | 708.47 | 706.84 | -2.16% | 387 |
| Sep 22, 2025 | 701.11 | 732.52 | 701.11 | 724.12 | 722.46 | 2.02% | 805 |
| Sep 19, 2025 | 670.03 | 710.50 | 670.03 | 709.80 | 708.17 | 1.38% | 488 |
| Sep 18, 2025 | 707.07 | 707.50 | 699.00 | 700.13 | 698.52 | 1.46% | 65 |
| Sep 17, 2025 | 688.00 | 704.50 | 685.23 | 690.06 | 688.47 | 1.67% | 675 |
| Sep 16, 2025 | 674.73 | 678.71 | 674.73 | 678.71 | 677.15 | -0.09% | 360 |
| Sep 15, 2025 | 670.00 | 680.61 | 669.27 | 679.35 | 677.79 | 1.40% | 395 |
| Sep 12, 2025 | 680.00 | 683.48 | 670.00 | 670.00 | 668.46 | -1.45% | 601 |
| Sep 11, 2025 | 687.69 | 691.20 | 679.59 | 679.86 | 678.30 | 0.57% | 395 |
| Sep 10, 2025 | 675.01 | 682.60 | 670.00 | 676.00 | 674.45 | 2.95% | 708 |
| Sep 9, 2025 | 664.21 | 664.21 | 642.60 | 656.60 | 655.09 | -1.76% | 433 |
| Sep 8, 2025 | 672.00 | 674.52 | 667.52 | 668.36 | 666.82 | -1.66% | 249 |
| Sep 5, 2025 | 688.52 | 688.52 | 669.52 | 679.61 | 678.05 | -1.81% | 512 |
| Sep 4, 2025 | 672.02 | 693.00 | 672.02 | 692.13 | 690.54 | 2.54% | 452 |
| Sep 3, 2025 | 663.41 | 677.18 | 663.41 | 675.00 | 673.45 | 1.75% | 572 |
| Sep 2, 2025 | 653.00 | 663.41 | 644.19 | 663.41 | 661.88 | 0.83% | 1,537 |
| Sep 1, 2025 | 660.00 | 660.00 | 646.00 | 657.92 | 656.41 | -0.32% | 250 |
| Aug 29, 2025 | 694.99 | 694.99 | 649.90 | 660.00 | 658.48 | -9.01% | 1,652 |
| Aug 28, 2025 | 726.74 | 727.95 | 718.55 | 725.35 | 723.68 | 1.17% | 202 |
| Aug 27, 2025 | 713.00 | 716.93 | 713.00 | 716.93 | 715.28 | 1.10% | 188 |
| Aug 26, 2025 | 711.00 | 715.00 | 709.10 | 709.10 | 707.47 | -0.20% | 11 |
| Aug 25, 2025 | 718.39 | 718.39 | 707.54 | 710.51 | 708.88 | -0.11% | 1,376 |
| Aug 22, 2025 | 698.50 | 713.04 | 698.50 | 711.27 | 709.63 | 1.47% | 83 |
| Aug 21, 2025 | 706.00 | 712.00 | 701.00 | 701.00 | 699.39 | -0.11% | 27 |
| Aug 20, 2025 | 728.19 | 728.19 | 695.50 | 701.75 | 700.14 | -5.49% | 55 |
| Aug 19, 2025 | 754.00 | 754.00 | 739.06 | 742.50 | 740.79 | -1.20% | 147 |
| Aug 18, 2025 | 755.73 | 755.73 | 749.58 | 751.49 | 749.76 | 0.43% | 9,015 |
| Aug 15, 2025 | 755.36 | 755.50 | 745.00 | 748.25 | 746.53 | -0.47% | 107 |
| Aug 14, 2025 | 739.75 | 751.75 | 739.75 | 751.75 | 750.02 | 2.14% | 16 |
| Aug 13, 2025 | 738.11 | 749.25 | 736.01 | 736.01 | 734.32 | -3.44% | 84 |
| Aug 12, 2025 | 750.00 | 765.06 | 750.00 | 762.25 | 760.50 | 1.33% | 50 |
| Aug 11, 2025 | 752.50 | 765.00 | 752.25 | 752.25 | 750.52 | 0.77% | 180 |
| Aug 8, 2025 | 730.00 | 750.00 | 730.00 | 746.50 | 744.78 | 2.97% | 580 |
| Aug 7, 2025 | 714.78 | 725.00 | 714.78 | 725.00 | 723.33 | 3.87% | 21 |
| Aug 6, 2025 | 705.00 | 705.00 | 689.75 | 698.00 | 696.40 | -2.75% | 19 |
| Aug 5, 2025 | 714.89 | 721.99 | 700.00 | 717.75 | 716.10 | -0.14% | 90 |
| Aug 4, 2025 | 714.00 | 718.75 | 709.05 | 718.75 | 717.10 | 2.39% | 33 |
| Aug 1, 2025 | 741.24 | 741.24 | 693.65 | 702.00 | 700.39 | -5.49% | 239 |
| Jul 31, 2025 | 762.00 | 762.00 | 742.75 | 742.75 | 741.04 | 0.27% | 15 |
| Jul 30, 2025 | 760.00 | 760.00 | 740.75 | 740.75 | 739.05 | -0.54% | 17 |
| Jul 29, 2025 | 750.00 | 754.75 | 740.76 | 744.75 | 743.04 | -0.23% | 548 |
| Jul 28, 2025 | 734.19 | 746.48 | 734.19 | 746.48 | 744.76 | 2.19% | 677 |
| Jul 25, 2025 | 714.00 | 733.20 | 714.00 | 730.50 | 728.82 | 2.81% | 43 |
| Jul 24, 2025 | 705.25 | 712.00 | 705.25 | 710.50 | 708.87 | 1.10% | 16 |
| Jul 23, 2025 | 708.75 | 708.75 | 699.00 | 702.75 | 701.13 | -0.42% | 67 |
| Jul 22, 2025 | 711.00 | 711.00 | 694.00 | 705.73 | 704.11 | 1.11% | 131 |
| Jul 21, 2025 | 718.00 | 721.54 | 677.00 | 698.00 | 696.40 | -4.93% | 28 |
| Jul 18, 2025 | 694.70 | 763.68 | 694.70 | 734.20 | 730.56 | 7.08% | 851 |