Intel Corporation (INTC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
30/11/2023	28.268.581	-0,31%	44,65	44,41	45,09	44,80
29/11/2023	23.639.153	1,66%	44,61	44,61	45,34	44,965
28/11/2023	14.887.050	0,34%	43,69	43,66	44,3827	44,23
27/11/2023	20.197.078	0,27%	43,65	43,65	44,545	44,08
24/11/2023	8.533.244	0,60%	44,11	43,61	44,00	43,93
23/11/2023	19.332.891	-0,05%	44,11	43,545	44,63	43,62
22/11/2023	18.996.163	0,07%	44,11	43,545	44,63	43,67
21/11/2023	23.824.031	-2,46%	44,58	43,30	44,70	43,6401
20/11/2023	30.538.092	2,08%	43,83	43,7801	44,93	44,72
17/11/2023	33.303.180	1,06%	42,97	42,26	43,81	43,81
16/11/2023	57.487.877	6,67%	41,00	40,821	43,395	43,32
15/11/2023	30.353.448	3,05%	39,60	39,595	40,835	40,61
14/11/2023	29.298.268	3,03%	38,30	38,07	39,49	39,39
13/11/2023	14.912.281	-1,60%	38,30	38,14	38,56	38,24
10/11/2023	23.968.142	2,67%	38,33	37,61	38,99	38,81
09/11/2023	36.325.181	-0,32%	38,85	37,77	38,515	37,80
08/11/2023	24.105.116	-2,19%	38,20	37,7492	38,89	37,92
07/11/2023	20.602.081	2,18%	38,03	38,02	38,90	38,7785
06/11/2023	14.510.249	-0,17%	38,03	37,855	38,19	37,95
03/11/2023	19.726.584	1,17%	38,00	37,665	38,32	38,14
02/11/2023	23.456.999	1,10%	36,53	36,91	37,82	37,70
01/11/2023	27.794.206	2,16%	35,69	36,285	37,32	37,29
31/10/2023	27.488.070	2,21%	35,45	35,63	36,57	36,48
30/10/2023	23.450.112	0,42%	34,66	34,92	35,9928	35,69
27/10/2023	37.936.733	9,93%	34,66	34,66	36,38	35,7482
26/10/2023	34.716.873	-0,82%	32,91	32,145	33,22	32,56
25/10/2023	28.609.483	-5,03%	34,13	32,5512	34,45	32,85
24/10/2023	33.334.344	2,19%	34,68	33,39	34,7687	34,59
23/10/2023	32.734.698	-2,92%	34,68	33,39	35,19	33,90
20/10/2023	21.726.019	-2,16%	35,74	34,875	36,28	34,90
19/10/2023	18.377.618	0,08%	35,96	35,52	36,36	35,67
18/10/2023	13.955.800	-1,28%	35,57	35,45	36,02	35,60
17/10/2023	16.237.216	-1,29%	36,10	35,07	36,35	36,09
16/10/2023	18.078.379	1,64%	36,74	36,08	36,9188	36,56
13/10/2023	19.161.514	-2,36%	36,74	35,86	36,78	35,97
12/10/2023	16.023.687	-0,11%	36,74	36,39	37,21	36,84
11/10/2023	12.694.010	1,24%	36,63	36,38	37,015	36,88
10/10/2023	15.962.444	0,97%	36,11	35,805	36,74	36,41