Intel Corporation (INTC)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 27/02/2026 |
37.659.531 |
0,36%
|
44,60
|
44,40
|
46,56
|
45,61
|
| 26/02/2026 |
49.423.860 |
-3,07%
|
46,8226
|
44,40
|
46,92
|
45,46
|
| 25/02/2026 |
53.862.301 |
1,65%
|
46,3815
|
45,515
|
46,97
|
46,88
|
| 24/02/2026 |
71.350.267 |
5,71%
|
44,54
|
43,54
|
46,60
|
46,12
|
| 23/02/2026 |
35.876.964 |
-1,09%
|
43,52
|
43,18
|
44,55
|
43,63
|
| 20/02/2026 |
61.239.982 |
-1,19%
|
44,0896
|
42,88
|
44,39
|
44,11
|
| 19/02/2026 |
50.445.197 |
-1,94%
|
45,0105
|
43,92
|
45,17
|
44,62
|
| 18/02/2026 |
41.934.284 |
-1,56%
|
46,2195
|
44,88
|
46,77
|
45,46
|
| 17/02/2026 |
43.648.204 |
-1,30%
|
45,4785
|
45,45
|
46,8299
|
46,18
|
| 13/02/2026 |
49.240.107 |
0,90%
|
45,5662
|
44,97
|
47,69
|
46,79
|
| 12/02/2026 |
52.145.631 |
-3,63%
|
48,21
|
46,19
|
48,9394
|
46,48
|
| 11/02/2026 |
67.148.510 |
2,46%
|
47,93
|
46,876
|
49,55
|
48,29
|
| 10/02/2026 |
64.349.178 |
-6,21%
|
50,26
|
46,765
|
50,5393
|
47,13
|
| 09/02/2026 |
63.442.499 |
-0,73%
|
50,01
|
47,59
|
51,22
|
50,24
|
| 06/02/2026 |
65.917.599 |
4,97%
|
49,49
|
48,37
|
51,30
|
50,6601
|
| 05/02/2026 |
70.473.794 |
-0,82%
|
47,5309
|
46,785
|
50,86
|
48,24
|
| 04/02/2026 |
75.546.172 |
-1,12%
|
49,1784
|
47,00
|
49,698
|
48,60
|
| 03/02/2026 |
76.709.282 |
0,90%
|
50,94
|
47,54
|
51,49
|
49,25
|
| 02/02/2026 |
65.794.505 |
4,95%
|
46,0007
|
45,50
|
49,875
|
48,81
|
| 30/01/2026 |
69.451.451 |
-4,50%
|
48,47
|
45,96
|
49,5777
|
46,47
|
| 29/01/2026 |
73.328.337 |
-0,23%
|
47,96
|
46,99
|
48,7699
|
48,66
|
| 28/01/2026 |
138.135.349 |
11,04%
|
46,13
|
46,07
|
49,285
|
48,78
|
| 27/01/2026 |
83.808.411 |
3,32%
|
43,7893
|
43,10
|
44,53
|
43,93
|
| 26/01/2026 |
100.888.874 |
-5,74%
|
43,9197
|
42,275
|
44,46
|
42,49
|
| 23/01/2026 |
194.600.350 |
-17,09%
|
47,90
|
44,45
|
47,98
|
45,07
|
| 22/01/2026 |
98.795.150 |
-3,52%
|
53,85
|
52,16
|
54,595
|
54,32
|
| 21/01/2026 |
142.721.383 |
11,90%
|
50,2315
|
50,1398
|
57,49
|
54,25
|
| 20/01/2026 |
99.181.386 |
3,68%
|
47,00
|
46,95
|
50,23
|
48,56
|
| 16/01/2026 |
92.882.625 |
-2,69%
|
48,619
|
46,71
|
50,18
|
46,96
|
| 15/01/2026 |
92.269.827 |
-0,86%
|
48,90
|
47,825
|
50,38
|
48,32
|
| 14/01/2026 |
95.829.561 |
3,28%
|
48,42
|
47,42
|
49,00
|
48,72
|
| 13/01/2026 |
114.686.646 |
7,40%
|
46,03
|
45,215
|
48,59
|
47,29
|
| 12/01/2026 |
71.184.766 |
-3,18%
|
44,50
|
43,89
|
45,45
|
44,06
|
| 09/01/2026 |
132.604.890 |
10,85%
|
41,96
|
41,57
|
45,7265
|
45,55
|
| 08/01/2026 |
62.885.020 |
-3,47%
|
43,05
|
40,68
|
43,34
|
41,11
|
| 07/01/2026 |
119.983.462 |
6,51%
|
40,45
|
40,12
|
44,57
|
42,63
|
| 06/01/2026 |
40.977.572 |
1,68%
|
39,83
|
38,95
|
42,09
|
40,04
|
| 05/01/2026 |
58.041.970 |
0,03%
|
41,1001
|
39,27
|
43,27
|
39,37
|
| 02/01/2026 |
66.387.019 |
6,64%
|
37,6101
|
37,50
|
40,01
|
39,38
|
| 31/12/2025 |
37.449.094 |
-1,02%
|
37,70
|
36,875
|
37,73
|
36,90
|
| 30/12/2025 |
42.739.449 |
1,64%
|
36,8895
|
36,83
|
38,26
|
36,90
|
| 29/12/2025 |
27.629.314 |
1,24%
|
36,02
|
35,44
|
36,795
|
36,68
|
| 26/12/2025 |
19.261.514 |
0,11%
|
36,2393
|
35,45
|
36,49
|
36,20
|
| 24/12/2025 |
26.209.995 |
-0,50%
|
35,1305
|
34,95
|
36,175
|
36,16
|
| 23/12/2025 |
25.899.624 |
-0,08%
|
36,235
|
36,03
|
36,80
|
36,35
|
| 22/12/2025 |
34.929.850 |
-1,20%
|
37,49
|
35,01
|
37,90
|
36,37
|
| 19/12/2025 |
91.981.742 |
1,49%
|
36,52
|
36,47
|
37,58
|
36,82
|
| 18/12/2025 |
38.084.659 |
0,64%
|
37,0702
|
35,63
|
37,485
|
36,28
|
| 17/12/2025 |
27.743.650 |
-3,34%
|
37,5181
|
35,97
|
37,8099
|
36,05
|
| 16/12/2025 |
27.300.136 |
-0,53%
|
37,71
|
36,85
|
37,96
|
37,31
|
| 15/12/2025 |
33.871.000 |
-0,77%
|
38,39
|
36,85
|
38,48
|
37,51
|
| 12/12/2025 |
61.070.255 |
-4,30%
|
39,235
|
37,62
|
40,03
|
37,81
|
| 11/12/2025 |
33.471.558 |
-3,11%
|
40,22
|
39,075
|
40,29
|
39,51
|
| 10/12/2025 |
51.736.876 |
0,69%
|
40,51
|
38,8901
|
40,99
|
40,78
|
| 09/12/2025 |
38.426.584 |
0,48%
|
40,39
|
40,03
|
41,2601
|
40,50
|
| 08/12/2025 |
68.909.224 |
-2,73%
|
42,0891
|
39,70
|
42,115
|
40,30
|
| 05/12/2025 |
70.338.410 |
2,25%
|
41,07
|
40,96
|
42,83
|
41,41
|
| 04/12/2025 |
73.762.905 |
-7,47%
|
43,56
|
40,08
|
43,56
|
40,50
|
| 03/12/2025 |
59.422.767 |
0,67%
|
43,0505
|
42,66
|
44,01
|
43,76
|
| 02/12/2025 |
115.410.219 |
8,60%
|
40,6105
|
40,05
|
43,68
|
43,47
|
| 01/12/2025 |
45.457.521 |
-1,31%
|
40,11
|
39,60
|
40,375
|
40,01
|
| 28/11/2025 |
69.847.683 |
10,79%
|
37,30
|
37,21
|
40,79
|
40,56
|
| 26/11/2025 |
40.388.125 |
2,85%
|
36,16
|
36,16
|
37,24
|
36,81
|
| 25/11/2025 |
42.424.984 |
0,11%
|
35,61
|
34,68
|
36,13
|
35,83
|
| 24/11/2025 |
44.818.404 |
3,74%
|
34,95
|
34,50
|
36,155
|
35,79
|
| 21/11/2025 |
54.977.754 |
2,59%
|
33,7693
|
32,26
|
34,98
|
34,50
|
| 20/11/2025 |
56.279.215 |
-4,27%
|
35,81
|
33,48
|
36,68
|
33,62
|
| 19/11/2025 |
44.978.606 |
2,27%
|
34,2797
|
34,26
|
35,7499
|
35,11
|
| 18/11/2025 |
37.085.462 |
-1,10%
|
34,1999
|
33,57
|
34,76
|
34,33
|
| 17/11/2025 |
42.791.660 |
-2,41%
|
35,32
|
34,23
|
35,7299
|
34,71
|
| 14/11/2025 |
51.460.342 |
-1,09%
|
34,8598
|
34,63
|
36,10
|
35,52
|
| 13/11/2025 |
63.184.865 |
-5,23%
|
37,39
|
34,70
|
37,4204
|
35,91
|
| 12/11/2025 |
35.139.923 |
0,03%
|
38,1492
|
37,3525
|
38,20
|
37,89
|
| 11/11/2025 |
37.433.767 |
-1,25%
|
38,1099
|
37,49
|
38,22
|
37,88
|
| 10/11/2025 |
55.895.270 |
0,84%
|
38,845
|
38,04
|
39,525
|
38,45
|
| 07/11/2025 |
60.212.606 |
2,31%
|
37,24
|
36,26
|
38,27
|
38,13
|
| 06/11/2025 |
43.159.677 |
-3,02%
|
38,445
|
36,80
|
39,8446
|
37,24
|
| 05/11/2025 |
41.445.820 |
3,55%
|
37,17
|
35,36
|
38,6898
|
38,38
|
| 04/11/2025 |
58.660.197 |
-6,22%
|
38,1293
|
36,915
|
38,25
|
37,03
|
| 03/11/2025 |
39.241.177 |
-1,23%
|
40,26
|
39,05
|
40,45
|
39,50
|
| 31/10/2025 |
44.975.109 |
-0,40%
|
40,73
|
39,79
|
40,8263
|
39,99
|
| 30/10/2025 |
51.030.457 |
-2,85%
|
40,68
|
40,11
|
41,59
|
40,16
|
| 29/10/2025 |
71.243.934 |
-0,55%
|
41,82
|
40,92
|
42,05
|
41,34
|
| 28/10/2025 |
120.963.951 |
4,86%
|
39,68
|
39,545
|
42,47
|
41,53
|
| 27/10/2025 |
107.700.379 |
3,11%
|
38,4602
|
38,24
|
40,67
|
39,54
|
| 24/10/2025 |
171.149.826 |
0,34%
|
40,36
|
37,83
|
41,12
|
38,28
|
| 23/10/2025 |
62.612.595 |
4,36%
|
36,465
|
36,285
|
38,53
|
38,16
|
| 22/10/2025 |
64.420.700 |
-3,15%
|
37,82
|
35,72
|
37,93
|
36,92
|
| 21/10/2025 |
51.226.560 |
-0,26%
|
38,245
|
37,6702
|
38,35
|
38,12
|
| 20/10/2025 |
58.774.048 |
3,00%
|
37,61
|
37,17
|
38,5198
|
38,10
|
| 17/10/2025 |
84.776.481 |
0,46%
|
36,35
|
36,08
|
38,3775
|
37,01
|
| 16/10/2025 |
54.765.639 |
-0,83%
|
37,14
|
36,41
|
38,02
|
36,84
|
| 15/10/2025 |
65.115.278 |
4,29%
|
36,27
|
35,64
|
37,49
|
37,15
|
| 14/10/2025 |
73.487.226 |
-4,25%
|
35,9888
|
34,69
|
36,545
|
35,63
|
| 13/10/2025 |
72.654.201 |
2,34%
|
36,2796
|
35,17
|
37,51
|
37,22
|
| 10/10/2025 |
108.699.453 |
-3,77%
|
38,37
|
36,36
|
39,65
|
36,37
|
| 09/10/2025 |
63.698.977 |
0,99%
|
37,68
|
36,86
|
38,10
|
37,80
|
| 08/10/2025 |
62.559.228 |
0,65%
|
36,90
|
35,9102
|
37,79
|
37,43
|
| 07/10/2025 |
78.453.148 |
1,61%
|
36,6999
|
36,3501
|
38,045
|
37,17
|
| 06/10/2025 |
69.284.074 |
-0,71%
|
37,41
|
35,95
|
38,68
|
36,59
|
