Intel Corporation (INTC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
25/11/2024	36.784.715	0,00%	24,35	24,14	24,68	24,50
22/11/2024	36.784.715	0,25%	24,35	24,14	24,68	24,50
21/11/2024	58.928.410	1,79%	24,08	23,83	24,77	24,44
20/11/2024	50.191.510	-0,79%	24,07	23,55	24,21	24,01
19/11/2024	61.190.859	-2,58%	24,50	24,095	24,54	24,20
18/11/2024	59.667.333	2,01%	24,33	24,16	25,02	24,84
15/11/2024	55.104.875	-2,72%	24,81	24,23	24,82	24,35
14/11/2024	49.252.121	0,44%	25,12	24,9346	25,61	25,03
13/11/2024	58.201.972	3,15%	24,06	24,02	25,14	24,92
12/11/2024	62.539.733	-3,55%	24,66	23,89	24,96	24,16
11/11/2024	80.185.321	-4,39%	25,96	24,83	26,2863	25,05
08/11/2024	76.427.983	-0,11%	26,00	25,83	26,43	26,20
07/11/2024	101.489.302	4,71%	25,43	25,19	26,3799	26,23
06/11/2024	116.760.537	7,42%	24,30	24,05	25,12	25,05
05/11/2024	59.153.326	3,55%	22,58	22,40	23,58	23,32
04/11/2024	84.616.300	-2,93%	22,96	22,00	23,00	22,52
01/11/2024	173.471.115	7,81%	23,00	21,91	23,58	23,20
31/10/2024	112.485.547	-3,50%	22,15	21,47	22,25	21,52
30/10/2024	50.941.231	-2,62%	22,415	22,26	22,93	22,30
29/10/2024	83.422.242	-0,09%	22,87	22,41	23,14	22,90
28/10/2024	41.914.966	1,06%	22,67	22,56	23,27	22,92
25/10/2024	67.502.984	1,52%	22,42	22,41	23,3399	22,68
24/10/2024	40.554.417	1,64%	22,09	21,97	22,365	22,34
23/10/2024	45.799.051	-1,88%	22,30	21,575	22,425	21,98
22/10/2024	50.160.378	-1,93%	22,73	22,17	22,82	22,40
21/10/2024	39.726.985	0,31%	22,61	22,25	22,88	22,84
18/10/2024	39.971.695	1,47%	22,61	22,50	22,82	22,77
17/10/2024	43.807.577	0,58%	22,72	22,40	22,82	22,44
16/10/2024	62.151.767	-1,55%	22,38	21,74	22,54	22,31
15/10/2024	68.900.556	-3,33%	23,41	22,47	23,72	22,66
14/10/2024	35.403.646	-0,51%	23,58	23,2701	23,77	23,44
11/10/2024	43.585.252	1,46%	23,05	22,98	23,82	23,56
10/10/2024	44.874.580	-1,02%	23,19	22,96	23,53	23,22
09/10/2024	44.759.018	0,60%	23,25	23,06	23,48	23,46
08/10/2024	58.650.461	4,20%	22,25	22,045	23,42	23,32
07/10/2024	54.928.674	-0,93%	22,40	22,0209	22,65	22,38
04/10/2024	49.966.930	1,48%	22,70	22,30	22,91	22,59
03/10/2024	49.565.931	-0,58%	22,14	21,65	22,73	22,26
02/10/2024	59.033.896	-1,32%	22,67	22,35	23,0668	22,39
01/10/2024	86.344.357	-3,28%	23,46	22,255	23,72	22,69
30/09/2024	66.460.225	-1,88%	23,74	23,09	23,95	23,46
27/09/2024	85.883.278	-0,04%	24,16	23,7034	24,66	23,91
26/09/2024	95.416.939	1,61%	24,28	23,25	24,42	23,92
25/09/2024	117.013.357	3,20%	22,80	22,73	24,055	23,54
24/09/2024	113.082.534	1,11%	22,53	22,285	23,105	22,81
23/09/2024	47.095.032	3,30%	22,40	22,03	22,815	22,56
20/09/2024	108.773.746	3,31%	20,89	20,355	23,12	21,84
19/09/2024	25.195.008	1,78%	21,36	21,03	21,69	21,14
18/09/2024	29.883.669	-3,26%	21,39	20,715	21,74	20,77
17/09/2024	37.145.462	2,68%	21,69	21,25	22,575	21,47
16/09/2024	30.170.547	6,36%	20,00	19,76	21,06	20,91
13/09/2024	12.107.816	1,55%	19,51	19,505	19,79	19,66
12/09/2024	12.563.004	-1,43%	19,42	19,05	19,535	19,36
11/09/2024	19.326.815	3,48%	18,97	18,52	19,685	19,64
10/09/2024	14.445.965	-0,47%	19,00	18,515	19,105	18,98
09/09/2024	18.742.218	0,95%	18,98	18,955	19,535	19,07
06/09/2024	23.529.896	-2,63%	19,40	18,645	19,48	18,89
05/09/2024	17.874.417	-0,15%	19,34	19,24	19,90	19,40
04/09/2024	21.599.097	-3,33%	19,78	19,28	20,045	19,43
03/09/2024	34.660.601	-8,80%	21,53	19,99	21,69	20,10
02/09/2024	49.776.051	0,00%	21,24	21,00	22,12	22,04
30/08/2024	49.776.051	9,49%	21,24	21,00	22,12	22,04
29/08/2024	17.176.310	2,65%	19,77	19,77	20,60	20,13
28/08/2024	14.470.240	-2,29%	19,96	19,51	20,10	19,61
27/08/2024	11.553.685	-0,30%	20,14	19,845	20,255	20,07
26/08/2024	14.660.454	-2,00%	20,52	19,955	20,54	20,13
23/08/2024	18.974.033	2,19%	20,35	20,27	20,93	20,54
22/08/2024	22.757.467	-6,12%	21,38	20,04	21,40	20,10
21/08/2024	17.297.856	2,00%	21,09	21,075	21,44	21,41
20/08/2024	18.677.251	-2,46%	21,19	20,825	21,23	20,99
19/08/2024	17.158.752	3,12%	20,88	20,835	21,63	21,52
16/08/2024	16.355.875	0,87%	20,50	20,42	20,89	20,87
15/08/2024	25.696.900	3,87%	20,32	20,23	21,06	20,69
14/08/2024	14.902.306	-2,69%	20,48	19,785	20,50	19,92
13/08/2024	23.049.143	5,73%	19,47	19,47	20,48	20,47
12/08/2024	13.125.534	-1,78%	19,84	19,23	19,97	19,36
09/08/2024	17.834.679	-3,81%	20,09	19,50	20,15	19,71
08/08/2024	26.918.672	7,90%	19,09	18,84	20,55	20,49
07/08/2024	26.215.668	-4,24%	19,92	18,95	20,245	18,99
06/08/2024	26.475.675	-1,39%	20,30	19,75	20,63	19,83
05/08/2024	39.231.381	-6,38%	20,21	19,30	20,38	20,11
02/08/2024	65.283.463	-26,06%	21,93	20,42	21,97	21,48
01/08/2024	31.437.329	-5,50%	30,45	28,895	30,71	29,05
31/07/2024	19.390.672	2,03%	30,44	30,28	30,87	30,74
30/07/2024	15.199.543	-2,27%	30,80	30,01	30,90	30,13
29/07/2024	10.638.079	-1,66%	31,42	30,795	31,465	30,83
26/07/2024	12.377.675	0,80%	31,35	31,025	31,555	31,35
25/07/2024	15.030.850	-1,89%	31,42	30,95	31,98	31,10
24/07/2024	19.384.462	-3,79%	32,50	31,66	32,795	31,70
23/07/2024	9.216.021	-1,26%	32,95	32,83	33,225	32,95
22/07/2024	14.989.013	1,18%	33,27	32,765	33,41	33,37
19/07/2024	20.373.806	-5,42%	34,50	32,855	34,53	32,98
18/07/2024	21.174.464	1,19%	34,95	34,54	36,30	34,87
17/07/2024	28.228.051	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