B3 · D1EL34 · stock
Dell Technologies Inc. (D1EL34) stock price history
Every B3 trading session of Dell Technologies Inc. from Nov 3, 2021 to Sep 28, 2026: 1,224 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
D1EL34 adjusted close, 2021 to 2026
- R$121.91
- All time high, 2026
- R$122.66
- 52 week high, R$23.18 low
- 1,224
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
D1EL34 key facts
- Dell Technologies Inc. (D1EL34) closed at R$114.00 on Sep 28, 2026 on B3.
- D1EL34's all time high close is R$121.91, set on Sep 17, 2026; its all time low close is R$6.69 on Oct 10, 2022.
- D1EL34's 52 week range is R$23.18 to R$122.66.
- D1EL34 returned +312.0% over the year to Sep 28, 2026.
- Since Nov 3, 2021 D1EL34 returned +911%, +60.3% a year compounded.
- D1EL34's deepest drawdown was -55.1% from May 29, 2024 to Apr 4, 2025.
- DataCedar holds 1,224 daily sessions of D1EL34 history from Nov 3, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
D1EL34 price chart, 2021 to 2026
D1EL34 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +20.6% |
| 3 months | +41.1% |
| 6 months | +218.7% |
| Year to date | +309.4% |
| 1 year | +312.0% |
| 3 years | +747.8% |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 3, 2021 | +910.6% |
| Compound annual growth, 4.9 years | +60.3% |
D1EL34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$121.91 on Sep 17, 2026
- All time low close
- R$6.69 on Oct 10, 2022
- 52 week high
- R$122.66 on Sep 18, 2026
- 52 week low
- R$23.18 on Feb 12, 2026
- Deepest drawdown
- -55.1% from May 29, 2024 to Apr 4, 2025, recovered Mar 24, 2026
- Best single session
- +31.1% on May 29, 2026
- Worst single session
- -23.4% on May 31, 2024
- Volatility, 1 year annualised
- 72.1%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2021
- 10.1×
- Best calendar year
- 2024, +92%
- Worst calendar year
- 2022, -31%
D1EL34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Nov 3, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$27.84 | R$122.66 | R$23.18 | R$114.00 | +309.4% | 8M | 185 |
| 2025 | R$28.33 | R$35.84 | R$15.64 | R$27.84 | -0.1% | 3.9M | 250 |
| 2024 | R$14.22 | R$36.72 | R$14.22 | R$27.87 | +92.3% | 7.9M | 251 |
| 2023 | R$7.92 | R$14.62 | R$7.39 | R$14.49 | +82.9% | 1.1M | 248 |
| 2022 | R$11.93 | R$12.56 | R$6.65 | R$7.92 | -31.5% | 567.9K | 250 |
| 2021 | R$11.45 | R$12.45 | R$11.09 | R$11.56 | n/a | 306.6K | 40 |
D1EL34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$114.00 | +20.0% |
| August 2026 | R$94.97 | +15.0% |
| July 2026 | R$82.58 | -7.3% |
| June 2026 | R$89.13 | +5.4% |
| May 2026 | R$84.55 | +103.4% |
| April 2026 | R$41.56 | +23.3% |
| March 2026 | R$33.71 | +11.4% |
| February 2026 | R$30.26 | +26.5% |
| January 2026 | R$23.92 | -14.1% |
| December 2025 | R$27.84 | -1.5% |
| November 2025 | R$28.25 | -18.3% |
| October 2025 | R$34.56 | +16.5% |
About the D1EL34 data
Daily bars. 1,224 sessions from Nov 3, 2021 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 3, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/D1EL34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- CXTL11 Fundo De Investimento Imobiliário Caixa Trx Logística Renda
- CYCR11 Cyrela Credito - Fundo De Investimento Imobiliario
- CYRE3 Cyrela Brazil Realty S.A. Empreendimentos e Participações
- D1DG34 Datadog, Inc.
- D1EX34 DexCom, Inc.
- D1HI34 D.R. Horton, Inc.
- D1LR34 Digital Realty Trust, Inc.
- D1OC34 DocuSign, Inc.
Common questions
D1EL34 share price history
