Skip to main content
Dell Technologies Inc. (BVMF:D1EL34)
Brazil flag Brazil · Delayed Price · Currency is BRL
746.03
-14.83 (-1.95%)
Last updated: Mar 9, 2026, 12:51 PM GMT-3

Dell Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026753.52753.52746.01746.03--1.95%1
Mar 6, 2026763.66777.80755.39760.86760.86-4.29%1,006
Mar 5, 2026773.05794.99755.68794.99794.993.53%559
Mar 4, 2026758.51770.00758.51767.87767.871.23%45
Mar 3, 2026786.41790.54747.12758.51758.51-4.05%1,887
Mar 2, 2026759.16790.54756.46790.54790.544.13%568
Feb 27, 2026709.43762.35695.13759.16759.1620.79%5,070
Feb 26, 2026641.97641.97623.50628.50628.50-1.39%207
Feb 25, 2026603.85638.43603.85637.35637.353.24%799
Feb 24, 2026621.31632.48617.37617.37617.37-0.13%2,254
Feb 23, 2026625.20638.43616.16618.18618.18-1.09%178
Feb 20, 2026620.00636.36615.20625.01625.011.44%987
Feb 19, 2026630.00633.33616.16616.16616.161.57%226
Feb 18, 2026612.00615.05603.92606.62606.62-0.56%1,057
Feb 13, 2026590.81631.21590.81610.02610.023.77%1,989
Feb 12, 2026626.34626.34580.96587.87587.87-8.79%2,319
Feb 11, 2026654.51657.02635.71644.55644.55-1.53%536
Feb 10, 2026635.09657.92634.97654.54654.544.72%386
Feb 9, 2026625.19633.62625.05625.05625.05-0.52%139
Feb 6, 2026616.58635.99616.58628.29628.292.96%2,249
Feb 5, 2026635.00641.24598.60610.20610.20-4.67%1,595
Feb 4, 2026620.68645.51620.00640.08640.083.71%148
Feb 3, 2026627.90630.00615.11617.19617.19-1.71%14,517
Feb 2, 2026600.11627.90600.11627.90627.904.63%514
Jan 30, 2026612.00613.60590.80600.11600.11-1.89%1,648
Jan 29, 2026608.99617.00597.91611.66611.660.42%326
Jan 28, 2026595.11616.16595.11609.09609.092.35%104
Jan 27, 2026614.31615.35595.11595.11595.11-2.82%703
Jan 26, 2026607.41617.14606.37612.39612.390.35%255
Jan 23, 2026615.90615.90602.55610.25610.25-1.80%945
Jan 22, 2026609.71632.66608.08621.41621.413.04%735
Jan 21, 2026596.87608.88590.41603.06603.060.70%3,023
Jan 20, 2026671.94671.94597.09598.85598.85-7.88%1,083
Jan 16, 2026673.72688.99650.02650.05648.15-1.39%114
Jan 15, 2026659.00673.92652.00659.20657.282.66%332
Jan 14, 2026642.09654.00637.22642.14640.27-0.20%173
Jan 13, 2026648.07653.89642.00643.42641.54-0.72%276
Jan 12, 2026642.20654.00638.95648.07646.180.46%830
Jan 9, 2026639.99648.63631.01645.10643.220.23%1,187
Jan 8, 2026640.85643.62619.18643.62641.74-0.33%476
Jan 7, 2026663.30663.30641.51645.75643.87-3.62%237
Jan 6, 2026671.55675.41664.00670.00668.050.78%154
Jan 5, 2026689.70689.70664.00664.79662.85-4.08%2,473
Jan 2, 2026700.50700.50688.96693.06691.04-1.06%146
Dec 30, 2025694.38708.58694.38700.50698.46-1.44%20
Dec 29, 2025711.81711.81710.74710.74708.67-1.04%117
Dec 26, 2025716.45718.20716.45718.20716.101.52%21
Dec 23, 2025707.00709.63704.08707.47705.410.12%347
Dec 22, 2025702.57709.52699.39706.60704.540.98%289
Dec 19, 2025690.88699.73687.93699.73697.692.35%404
Dec 18, 2025712.85717.77680.00683.64681.65-3.21%470
Dec 17, 2025740.45740.45702.32706.30704.24-3.90%210
Dec 16, 2025708.56735.01708.56735.00732.863.84%223
Dec 15, 2025705.66710.55705.00707.80705.730.32%807
Dec 12, 2025741.43743.97703.99705.56703.50-6.04%1,049
Dec 11, 2025740.41751.66738.18750.92748.73-2.58%1,173
Dec 10, 2025755.21770.96747.90770.81768.562.86%466
Dec 9, 2025751.98754.33748.97749.35747.16-1.71%83
Dec 8, 2025755.00773.22754.69762.35760.131.01%643
Dec 5, 2025739.85757.58737.64754.69752.492.00%789
Dec 4, 2025703.65739.86703.65739.86737.704.20%297
Dec 3, 2025727.05727.05708.34710.05707.98-2.36%702
Dec 2, 2025718.00735.64718.00727.23725.113.17%905
Dec 1, 2025705.97705.97686.51704.90702.84-0.83%636
Nov 28, 2025712.88713.00695.04710.82708.751.70%148
Nov 27, 2025716.00716.00680.01698.95696.91-2.46%81
Nov 26, 2025705.11724.77688.18716.60714.515.40%2,569
Nov 25, 2025668.60683.02663.41679.91677.93-1.23%1,994
Nov 24, 2025675.00695.01674.82688.37686.363.21%1,564
Nov 21, 2025639.30666.93633.51666.93664.984.25%157
Nov 19, 2025650.00657.12636.50639.75637.88-2.46%437
Nov 18, 2025641.44668.60637.65655.90653.990.74%538
Nov 17, 2025667.99667.99640.00651.07649.17-8.23%583
Nov 14, 2025702.00722.49688.08709.49707.420.42%1,227
Nov 13, 2025740.00741.42702.50706.54704.48-5.56%192
Nov 12, 2025739.41758.78737.74748.11745.931.95%1,103
Nov 11, 2025730.83740.00724.31733.82731.68-3.19%31
Nov 10, 2025802.05802.05750.00758.02755.81-2.55%317
Nov 7, 2025789.00789.00769.35777.83775.56-2.89%113
Nov 6, 2025821.24821.24797.76800.99798.65-2.32%1,484
Nov 5, 2025826.68830.82805.30820.00817.61-2.07%653
Nov 4, 2025849.51849.51836.20837.30834.86-2.97%99
Nov 3, 2025899.00901.68860.80862.94860.42-0.76%342
Oct 31, 2025877.84877.84860.79869.59867.05-0.33%241
Oct 30, 2025867.63883.35864.75872.45869.90-0.59%661
Oct 29, 2025895.00895.00868.75877.65875.09-1.72%1,599
Oct 28, 2025885.75894.47867.00893.05890.441.83%189
Oct 27, 2025867.01877.00860.00877.00874.442.40%453
Oct 24, 2025850.00860.01845.60856.42853.923.37%376
Oct 23, 2025808.67836.00807.00828.48826.062.45%920
Oct 22, 2025813.36813.36788.27808.67806.310.47%2,008
Oct 21, 2025798.00810.52783.74804.88802.530.96%546
Oct 20, 2025824.41824.41789.95797.24794.91-3.52%1,538
Oct 17, 2025824.48854.97800.00826.35822.040.62%350
Oct 16, 2025843.04858.00817.35821.23816.95-2.18%453
Oct 15, 2025831.00846.65828.76839.50835.133.01%267
Oct 14, 2025825.25833.74815.00815.00810.75-2.63%1,041
Oct 13, 2025849.00850.00825.00837.05832.690.92%164
Oct 10, 2025849.33861.09828.07829.40825.08-1.50%521
Oct 9, 2025860.38860.38834.71842.03837.64-3.91%802