Intel Corporation (INTC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
23/04/2024	9.803.753	0,10%	34,34	34,18	34,60	34,445
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
28/02/2024	17.566.968	-1,73%	42,44	41,92	42,44	41,99
27/02/2024	16.595.248	-0,58%	43,49	42,51	43,24	42,74
26/02/2024	17.265.640	0,00%	43,49	42,82	43,6771	42,99
23/02/2024	23.162.740	0,02%	43,15	42,6615	43,51	42,99
22/02/2024	42.198.692	-1,22%	44,64	42,53	44,6601	42,94
21/02/2024	35.663.330	-2,45%	44,25	43,08	44,69	43,43
20/02/2024	32.324.943	2,32%	44,25	43,4203	45,17	44,52
19/02/2024	9.753.182	0,00%	44,01	43,12	44,21	43,51
16/02/2024	9.753.182	-1,54%	44,01	43,12	44,21	43,51
15/02/2024	26.551.158	-0,29%	44,75	44,03	45,27	44,06
14/02/2024	24.417.871	2,39%	43,00	43,395	44,29	44,19
13/02/2024	23.550.864	-1,91%	43,00	42,76	43,63	43,19
12/02/2024	33.528.337	1,66%	43,36	43,32	45,04	44,03
09/02/2024	35.952.227	1,87%	42,55	42,395	43,52	43,295
08/02/2024	22.669.114	-0,66%	42,73	42,33	42,97	42,50
07/02/2024	25.086.488	0,09%	42,90	42,76	43,095	42,78
06/02/2024	23.094.561	0,15%	42,70	42,14	42,778	42,71
05/02/2024	20.122.180	0,40%	42,67	42,425	43,15	42,77
02/02/2024	34.384.599	-1,87%	43,04	41,60	43,13	42,55
01/02/2024	20.611.371	0,51%	42,60	42,49	43,57	43,30
31/01/2024	32.750.949	0,55%	42,60	42,36	43,785	43,155
30/01/2024	31.068.024	-2,10%	43,63	42,89	43,82	42,92
29/01/2024	33.230.829	0,36%	43,71	42,8127	43,97	43,805
26/01/2024	83.539.620	-11,91%	44,02	42,71	45,40	43,65
25/01/2024	45.678.786	-2,44%	50,00	48,97	50,30	47,89
24/01/2024	30.949.962	0,31%	49,12	48,265	49,765	49,04
23/01/2024	24.641.837	1,29%	48,12	47,32	48,9399	48,84
22/01/2024	23.291.853	0,15%	48,85	47,64	49,17	48,22
19/01/2024	36.684.603	3,02%	47,03	46,45	48,76	48,15
18/01/2024	23.930.999	1,48%	47,03	46,1712	47,56	46,74
17/01/2024	21.173.891	-2,13%	46,35	45,65	46,4151	46,06
16/01/2024	22.355.802	-0,13%	47,00	46,385	47,22	47,06
15/01/2024	17.124.977	-1,09%	47,50	46,6131	47,5986	47,12
12/01/2024	17.124.977	-1,09%	47,50	46,6131	47,5986	47,12
11/01/2024	19.040.459	0,36%	47,47	46,73	47,84	47,64
10/01/2024	18.035.842	-1,21%	48,25	46,951	48,28	47,47
09/01/2024	20.360.979	-0,78%	48,00	47,80	48,56	48,07
08/01/2024	30.149.481	3,26%	47,04	46,97	48,755	48,42
05/01/2024	23.932.797	0,10%	45,75	46,635	47,83	46,915
04/01/2024	31.958.243	-0,45%	45,75	45,2431	47,16	46,84
03/01/2024	18.784.327	-1,57%	47,17	46,805	47,81	47,05
02/01/2024	29.748.967	-4,88%	49,26	47,4527	49,365	47,80
29/12/2023	19.252.174	-0,28%	50,30	49,77	50,5699	50,25
28/12/2023	18.553.288	-0,73%	50,76	50,16	50,87	50,39
27/12/2023	37.888.872	0,52%	50,60	50,19	51,275	50,76
26/12/2023	40.369.370	5,23%	48,89	48,71	50,515	50,51
22/12/2023	19.898.901	1,95%	47,28	47,20	48,1557	48,00
21/12/2023	17.526.337	2,91%	46,45	46,02	47,116	47,09
20/12/2023	25.752.892	-1,79%	46,66	45,7015	46,95	45,825
19/12/2023	20.109.698	2,12%	45,56	45,53	46,68	46,66
18/12/2023	17.454.962	-1,02%	46,16	45,40	46,20	45,69
15/12/2023	55.689.016	2,30%	45,67	45,67	47,269	46,22
14/12/2023	45.852.037	1,37%	45,00	44,21	47,07	45,18
13/12/2023	22.069.203	1,20%	44,07	43,33	44,72	44,57
12/12/2023	20.545.669	-1,12%	44,37	43,63	44,44	44,04
11/12/2023	28.896.251	4,31%	43,18	43,10	44,73	44,54
08/12/2023	25.500.400	1,31%	41,85	41,82	42,955	42,70
07/12/2023	19.852.981	1,98%	41,73	41,1801	42,435	42,085
06/12/2023	21.206.011	-1,72%	42,46	41,17	42,58	41,20
05/12/2023	20.055.813	-1,02%	41,91	41,61	42,29	41,92
04/12/2023	22.239.724	-3,18%	43,29	41,685	43,30	42,35
01/12/2023	26.127.345	-2,15%	44,36	42,8615	44,36	43,74