Intel Corporation (INTC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
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