Skip to main content
Dell Technologies Inc. (BVMF:D1EL34)
Brazil flag Brazil · Delayed Price · Currency is BRL
1,025.89
-34.11 (-3.22%)
Last updated: Apr 28, 2026, 4:10 PM GMT-3

Dell Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,033.331,034.941,010.711,017.71--3.99%97
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, 2026957.01981.73957.01973.61973.610.76%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
Mar 25, 2026932.96962.96931.86959.00956.803.71%3,556
Mar 24, 2026855.96934.00855.96924.70922.588.08%4,467
Mar 23, 2026850.00860.00838.13855.58853.621.36%167
Mar 20, 2026857.00895.42844.12844.12842.183.61%529
Mar 19, 2026776.36816.41776.36814.69812.823.86%168
Mar 18, 2026799.00806.33784.00784.42782.62-1.37%167
Mar 17, 2026799.35803.60789.45795.31793.49-2.69%202
Mar 16, 2026806.72826.50805.95817.31815.442.12%786
Mar 13, 2026794.99803.42784.46800.34798.501.81%5,473
Mar 12, 2026757.09793.75757.09786.13784.333.46%764
Mar 11, 2026762.90762.90759.81759.81758.072.58%1,190
Mar 10, 2026762.09762.09720.00740.72739.02-1.83%1,410
Mar 9, 2026753.52754.56741.72754.56752.83-0.83%857
Mar 6, 2026763.66777.80755.39760.86759.12-4.29%1,006
Mar 5, 2026773.05794.99755.68794.99793.173.53%559
Mar 4, 2026758.51770.00758.51767.87766.111.23%45
Mar 3, 2026786.41790.54747.12758.51756.77-4.05%1,887
Mar 2, 2026759.16790.54756.46790.54788.734.13%568
Feb 27, 2026709.43762.35695.13759.16757.4220.79%5,070
Feb 26, 2026641.97641.97623.50628.50627.06-1.39%207
Feb 25, 2026603.85638.43603.85637.35635.893.24%799
Feb 24, 2026621.31632.48617.37617.37615.95-0.13%2,254
Feb 23, 2026625.20638.43616.16618.18616.76-1.09%178
Feb 20, 2026620.00636.36615.20625.01623.581.44%987
Feb 19, 2026630.00633.33616.16616.16614.751.57%226
Feb 18, 2026612.00615.05603.92606.62605.23-0.56%1,057
Feb 13, 2026590.81631.21590.81610.02608.623.77%1,989
Feb 12, 2026626.34626.34580.96587.87586.52-8.79%2,319
Feb 11, 2026654.51657.02635.71644.55643.07-1.53%536
Feb 10, 2026635.09657.92634.97654.54653.044.72%386
Feb 9, 2026625.19633.62625.05625.05623.62-0.52%139
Feb 6, 2026616.58635.99616.58628.29626.852.96%2,249
Feb 5, 2026635.00641.24598.60610.20608.80-4.67%1,595
Feb 4, 2026620.68645.51620.00640.08638.613.71%148
Feb 3, 2026627.90630.00615.11617.19615.77-1.71%14,517
Feb 2, 2026600.11627.90600.11627.90626.464.63%514
Jan 30, 2026612.00613.60590.80600.11598.73-1.89%1,648
Jan 29, 2026608.99617.00597.91611.66610.260.42%326
Jan 28, 2026595.11616.16595.11609.09607.692.35%104
Jan 27, 2026614.31615.35595.11595.11593.75-2.82%703
Jan 26, 2026607.41617.14606.37612.39610.990.35%255
Jan 23, 2026615.90615.90602.55610.25608.85-1.80%945
Jan 22, 2026609.71632.66608.08621.41619.983.04%735
Jan 21, 2026596.87608.88590.41603.06601.680.70%3,023
Jan 20, 2026671.94671.94597.09598.85597.48-7.88%1,083
Jan 16, 2026673.72688.99650.02650.05646.70-1.39%114
Jan 15, 2026659.00673.92652.00659.20655.802.66%332
Jan 14, 2026642.09654.00637.22642.14638.83-0.20%173
Jan 13, 2026648.07653.89642.00643.42640.10-0.72%276
Jan 12, 2026642.20654.00638.95648.07644.730.46%830
Jan 9, 2026639.99648.63631.01645.10641.770.23%1,187
Jan 8, 2026640.85643.62619.18643.62640.30-0.33%476
Jan 7, 2026663.30663.30641.51645.75642.42-3.62%237
Jan 6, 2026671.55675.41664.00670.00666.540.78%154
Jan 5, 2026689.70689.70664.00664.79661.36-4.08%2,473
Jan 2, 2026700.50700.50688.96693.06689.48-1.06%146
Dec 30, 2025694.38708.58694.38700.50696.89-1.44%20
Dec 29, 2025711.81711.81710.74710.74707.07-1.04%117
Dec 26, 2025716.45718.20716.45718.20714.491.52%21
Dec 23, 2025707.00709.63704.08707.47703.820.12%347
Dec 22, 2025702.57709.52699.39706.60702.950.98%289
Dec 19, 2025690.88699.73687.93699.73696.122.35%404
Dec 18, 2025712.85717.77680.00683.64680.11-3.21%470
Dec 17, 2025740.45740.45702.32706.30702.66-3.90%210
Dec 16, 2025708.56735.01708.56735.00731.213.84%223
Dec 15, 2025705.66710.55705.00707.80704.150.32%807
Dec 12, 2025741.43743.97703.99705.56701.92-6.04%1,049
Dec 11, 2025740.41751.66738.18750.92747.05-2.58%1,173
Dec 10, 2025755.21770.96747.90770.81766.832.86%466
Dec 9, 2025751.98754.33748.97749.35745.48-1.71%83
Dec 8, 2025755.00773.22754.69762.35758.421.01%643
Dec 5, 2025739.85757.58737.64754.69750.802.00%789
Dec 4, 2025703.65739.86703.65739.86736.044.20%297
Dec 3, 2025727.05727.05708.34710.05706.39-2.36%702
Dec 2, 2025718.00735.64718.00727.23723.483.17%905
Dec 1, 2025705.97705.97686.51704.90701.26-0.83%636
Nov 28, 2025712.88713.00695.04710.82707.151.70%148
Nov 27, 2025716.00716.00680.01698.95695.34-2.46%81