Intel Corporation (INTC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18-07-2024 |
28.165.927 |
0,00%
|
36,13
|
34,40
|
37,16
|
34,46
|
| 17-07-2024 |
28.165.927 |
0,35%
|
36,13
|
34,40
|
37,16
|
34,46
|
| 16-07-2024 |
7.365.878 |
-0,35%
|
34,35
|
33,835
|
34,445
|
34,34
|
| 15-07-2024 |
11.368.978 |
-0,09%
|
34,70
|
34,315
|
35,22
|
34,46
|
| 12-07-2024 |
16.961.289 |
2,96%
|
33,82
|
33,80
|
35,47
|
34,49
|
| 11-07-2024 |
16.514.460 |
-3,93%
|
35,10
|
33,315
|
35,14
|
33,50
|
| 10-07-2024 |
17.383.266 |
0,81%
|
34,52
|
34,135
|
34,96
|
34,87
|
| 09-07-2024 |
23.264.839 |
1,77%
|
35,00
|
33,72
|
35,22
|
34,59
|
| 08-07-2024 |
20.250.970 |
6,15%
|
33,02
|
32,82
|
34,09
|
33,99
|
| 05-07-2024 |
13.384.209 |
2,53%
|
31,40
|
31,315
|
32,33
|
32,02
|
| 04-07-2024 |
8.051.440 |
0,00%
|
31,12
|
30,91
|
31,335
|
31,23
|
| 03-07-2024 |
8.051.440 |
0,52%
|
31,12
|
30,91
|
31,335
|
31,23
|
| 02-07-2024 |
9.488.478 |
0,75%
|
30,85
|
30,59
|
31,31
|
31,07
|
| 01-07-2024 |
12.889.909 |
-0,42%
|
30,91
|
30,615
|
31,02
|
30,84
|
| 28-06-2024 |
16.101.745 |
1,24%
|
30,79
|
30,72
|
31,305
|
30,97
|
| 27-06-2024 |
10.196.566 |
0,16%
|
30,40
|
30,285
|
30,655
|
30,59
|
| 26-06-2024 |
10.454.612 |
-0,65%
|
30,64
|
30,275
|
30,68
|
30,54
|
| 25-06-2024 |
9.357.323 |
0,56%
|
30,68
|
30,295
|
30,825
|
30,74
|
| 24-06-2024 |
11.275.467 |
-1,67%
|
31,15
|
30,53
|
31,42
|
30,57
|
| 21-06-2024 |
47.830.632 |
1,54%
|
30,91
|
30,68
|
31,355
|
31,09
|
| 20-06-2024 |
14.063.898 |
-0,03%
|
30,57
|
30,455
|
31,105
|
30,62
|
| 19-06-2024 |
12.212.338 |
0,00%
|
30,98
|
30,51
|
31,47
|
30,63
|
| 18-06-2024 |
12.212.338 |
0,59%
|
30,98
|
30,51
|
31,47
|
30,63
|
| 17-06-2024 |
24.630.791 |
1,68%
|
30,31
|
30,18
|
31,00
|
30,96
|
| 14-06-2024 |
15.575.535 |
-0,05%
|
30,35
|
30,23
|
30,56
|
30,445
|
| 13-06-2024 |
18.920.746 |
-0,98%
|
30,35
|
30,14
|
30,58
|
30,46
|
| 12-06-2024 |
35.082.507 |
-0,68%
|
31,46
|
30,3935
|
31,4659
|
30,7101
|
| 11-06-2024 |
15.923.067 |
0,03%
|
30,55
|
30,53
|
31,03
|
30,92
|
| 10-06-2024 |
22.690.485 |
0,49%
|
30,55
|
30,285
|
30,95
|
30,89
|
| 07-06-2024 |
17.229.724 |
1,05%
|
30,23
|
30,205
|
30,76
|
30,74
|
| 06-06-2024 |
21.002.909 |
-1,07%
|
30,53
|
30,16
|
30,59
|
30,45
|
| 05-06-2024 |
29.342.816 |
2,50%
|
30,30
|
30,01
|
30,835
|
30,78
|
| 04-06-2024 |
33.039.337 |
-0,79%
|
30,71
|
29,94
|
30,78
|
30,05
|
| 03-06-2024 |
21.838.746 |
-1,82%
|
31,04
|
30,05
|
31,065
|
30,29
|
| 31-05-2024 |
59.812.590 |
2,12%
|
30,22
|
29,94
|
30,95
|
30,8301
|
| 30-05-2024 |
22.719.466 |
0,20%
|
30,21
|
30,06
|
30,50
|
30,19
|
| 29-05-2024 |
24.414.409 |
-2,99%
|
30,46
|
30,105
|
30,67
|
30,1301
|
| 28-05-2024 |
19.546.279 |
1,40%
|
30,29
|
30,655
|
31,3695
|
31,15
|
| 27-05-2024 |
16.598.528 |
0,00%
|
30,29
|
30,14
|
31,01
|
30,72
|
| 24-05-2024 |
16.598.528 |
-2,23%
|
30,29
|
30,14
|
31,01
|
30,72
|
| 23-05-2024 |
38.961.112 |
-4,11%
|
31,42
|
29,87
|
31,56
|
30,1292
|
| 22-05-2024 |
22.790.073 |
-1,01%
|
31,91
|
31,10
|
32,066
|
31,42
|
| 21-05-2024 |
18.244.975 |
-1,12%
|
32,00
|
31,62
|
32,2301
|
31,74
|
| 20-05-2024 |
21.003.176 |
0,94%
|
31,85
|
31,77
|
32,42
|
32,13
|
| 17-05-2024 |
26.139.263 |
-0,72%
|
32,08
|
31,59
|
32,11
|
31,7999
|
| 16-05-2024 |
32.471.965 |
2,56%
|
31,64
|
31,52
|
32,26
|
32,07
|
| 15-05-2024 |
17.599.175 |
0,71%
|
31,38
|
30,81
|
31,40
|
31,27
|
| 14-05-2024 |
28.831.597 |
1,69%
|
30,62
|
30,61
|
31,11
|
31,025
|
| 13-05-2024 |
36.009.396 |
2,21%
|
30,00
|
30,00
|
31,13
|
30,51
|
| 10-05-2024 |
28.792.410 |
-0,73%
|
30,30
|
29,84
|
30,455
|
29,87
|
| 09-05-2024 |
30.382.963 |
0,27%
|
29,93
|
29,805
|
30,385
|
30,08
|
| 08-05-2024 |
43.988.647 |
-2,28%
|
30,00
|
29,73
|
30,09
|
29,98
|
| 07-05-2024 |
27.213.922 |
-1,00%
|
31,09
|
30,61
|
31,45
|
30,66
|
| 06-05-2024 |
23.259.374 |
0,60%
|
31,11
|
30,73
|
31,20
|
30,96
|
| 03-05-2024 |
18.407.783 |
1,31%
|
30,92
|
30,70
|
31,05
|
30,91
|
| 02-05-2024 |
28.158.995 |
0,46%
|
30,56
|
30,194
|
30,665
|
30,51
|
| 01-05-2024 |
36.594.413 |
-0,26%
|
30,14
|
30,02
|
31,035
|
30,3902
|
| 30-04-2024 |
40.405.803 |
-2,77%
|
31,01
|
30,42
|
31,175
|
30,49
|
| 29-04-2024 |
35.448.934 |
-1,63%
|
31,87
|
31,07
|
31,91
|
31,36
|
| 26-04-2024 |
75.256.693 |
-9,23%
|
31,71
|
30,64
|
32,24
|
31,87
|
| 25-04-2024 |
32.906.217 |
0,00%
|
34,58
|
34,505
|
35,30
|
34,50
|
| 24-04-2024 |
28.022.452 |
0,64%
|
34,81
|
34,34
|
35,18
|
34,50
|
| 23-04-2024 |
26.538.601 |
-0,47%
|
34,34
|
34,18
|
34,60
|
34,25
|
| 22-04-2024 |
24.287.304 |
0,35%
|
34,39
|
34,075
|
34,565
|
34,32
|
| 19-04-2024 |
39.023.457 |
-2,40%
|
35,13
|
34,18
|
35,13
|
34,20
|
| 18-04-2024 |
27.758.187 |
-1,79%
|
35,42
|
34,75
|
35,66
|
35,04
|
| 17-04-2024 |
25.873.580 |
-1,60%
|
36,08
|
35,37
|
36,1297
|
35,68
|
| 16-04-2024 |
18.425.265 |
-0,14%
|
36,27
|
35,764
|
36,505
|
36,26
|
| 15-04-2024 |
26.240.894 |
1,60%
|
36,02
|
35,89
|
36,70
|
36,26
|
| 12-04-2024 |
47.305.176 |
-5,16%
|
36,67
|
35,61
|
36,70
|
35,69
|
| 11-04-2024 |
29.617.147 |
1,02%
|
37,88
|
37,04
|
37,67
|
37,58
|
| 10-04-2024 |
33.800.824 |
-2,97%
|
37,88
|
37,02
|
38,2211
|
37,1899
|
| 09-04-2024 |
48.156.370 |
0,79%
|
38,08
|
37,325
|
38,58
|
38,28
|
| 08-04-2024 |
34.713.967 |
-1,89%
|
38,63
|
37,91
|
38,86
|
37,98
|
| 05-04-2024 |
42.138.848 |
-2,68%
|
39,32
|
38,51
|
39,4301
|
38,665
|
| 04-04-2024 |
37.651.707 |
-1,39%
|
40,55
|
39,70
|
40,7798
|
39,77
|
| 03-04-2024 |
54.751.363 |
-8,17%
|
41,37
|
40,22
|
41,64
|
40,35
|
| 02-04-2024 |
20.432.732 |
-1,12%
|
44,00
|
43,50
|
44,07
|
44,02
|
| 01-04-2024 |
21.546.883 |
0,77%
|
44,32
|
44,18
|
45,41
|
44,51
|
| 28-03-2024 |
30.138.103 |
0,71%
|
43,77
|
43,71
|
44,60
|
44,08
|
| 27-03-2024 |
32.071.001 |
4,00%
|
42,57
|
42,50
|
43,83
|
43,67
|
| 26-03-2024 |
23.903.992 |
0,62%
|
41,95
|
41,655
|
42,265
|
42,09
|
| 25-03-2024 |
28.636.756 |
-1,74%
|
40,90
|
40,57
|
42,215
|
41,83
|
| 22-03-2024 |
19.318.428 |
0,35%
|
42,23
|
42,09
|
42,80
|
42,57
|
| 21-03-2024 |
31.910.867 |
0,50%
|
43,00
|
42,32
|
43,60
|
42,41
|
| 20-03-2024 |
46.918.561 |
0,40%
|
43,00
|
41,41
|
43,01
|
42,22
|
| 19-03-2024 |
20.906.490 |
-1,55%
|
42,26
|
41,44
|
42,29
|
42,05
|
| 18-03-2024 |
17.565.144 |
0,12%
|
43,08
|
42,595
|
43,38
|
42,69
|
| 15-03-2024 |
44.401.457 |
-0,26%
|
42,45
|
42,35
|
43,15
|
42,64
|
| 14-03-2024 |
24.528.962 |
-1,04%
|
43,25
|
42,51
|
43,34
|
42,78
|
| 13-03-2024 |
31.486.239 |
-4,42%
|
44,51
|
42,24
|
44,98
|
43,24
|
| 12-03-2024 |
21.771.138 |
0,74%
|
45,00
|
44,46
|
45,265
|
45,19
|
| 11-03-2024 |
23.030.929 |
1,96%
|
46,43
|
43,67
|
44,93
|
44,86
|
| 08-03-2024 |
36.208.632 |
-4,66%
|
46,43
|
44,01
|
46,6277
|
44,00
|
| 07-03-2024 |
28.270.908 |
3,35%
|
45,60
|
45,18
|
46,4199
|
46,00
|
| 06-03-2024 |
33.973.698 |
3,11%
|
43,93
|
43,56
|
45,50
|
44,50
|
| 05-03-2024 |
35.980.835 |
-5,28%
|
44,53
|
42,69
|
44,8675
|
43,20
|
| 04-03-2024 |
38.203.112 |
4,09%
|
44,30
|
43,85
|
46,61
|
45,61
|
| 01-03-2024 |
26.604.756 |
1,74%
|
43,38
|
43,14
|
44,2698
|
43,80
|
| 29-02-2024 |
31.460.687 |
2,31%
|
42,40
|
42,31
|
43,15
|
42,96
|
Por favor leia o