Intel Corporation (INTC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
09-10-2023	12.957.570	-0,36%	35,71	35,50	36,17	36,06
06-10-2023	22.132.100	0,84%	35,90	35,18	36,46	36,19
05-10-2023	18.145.185	-0,11%	36,50	35,41	36,0799	35,89
04-10-2023	27.276.435	0,67%	35,30	35,325	36,52	35,93
03-10-2023	29.752.611	0,87%	35,59	35,265	36,54	35,77
02-10-2023	16.664.531	-0,25%	35,59	34,98	35,975	35,46
29-09-2023	19.553.575	1,05%	35,61	35,155	35,91	35,55
28-09-2023	21.852.624	1,65%	34,65	34,38	35,6564	35,18
27-09-2023	29.962.156	2,42%	34,13	33,64	34,825	34,65
26-09-2023	22.041.856	-1,14%	34,13	33,65	34,78	33,90
25-09-2023	14.555.152	0,40%	34,00	33,765	34,3693	34,315
22-09-2023	20.427.152	-1,36%	34,79	34,14	34,82	34,18
21-09-2023	30.141.005	-0,12%	36,23	34,47	35,25	34,65
20-09-2023	36.908.983	-4,54%	36,23	34,631	36,2359	34,6897
19-09-2023	32.700.862	-0,97%	38,00	36,02	38,10	37,62
18-09-2023	19.247.459	0,29%	37,57	37,51	38,39	37,99
15-09-2023	47.929.349	-2,04%	38,42	37,62	38,52	37,88
14-09-2023	19.654.681	-0,10%	38,82	38,3003	38,895	38,67
13-09-2023	19.879.818	-0,28%	38,73	38,25	39,1499	38,75
12-09-2023	34.524.767	0,70%	38,73	38,69	40,0681	38,86
11-09-2023	22.797.176	1,66%	38,18	37,845	38,73	38,64
08-09-2023	29.356.452	-0,37%	38,18	37,7125	38,83	38,04
07-09-2023	43.262.859	3,25%	36,87	36,77	38,34	38,18
06-09-2023	26.059.432	0,71%	36,45	36,035	37,03	36,97
05-09-2023	30.992.323	0,27%	36,60	36,46	37,41	36,71
04-09-2023	27.247.657	4,18%	34,35	35,73	36,745	36,61
01-09-2023	27.247.657	4,18%	34,35	35,73	36,745	36,61
31-08-2023	30.082.463	1,77%	34,35	34,30	35,56	35,14
30-08-2023	15.803.166	0,64%	33,50	33,78	34,66	34,53
29-08-2023	20.194.267	2,08%	33,50	33,47	34,48	34,32
28-08-2023	15.592.764	1,11%	33,50	33,215	33,78	33,62
25-08-2023	17.927.202	1,99%	32,53	32,35	33,395	33,24
24-08-2023	24.693.437	-4,09%	33,69	32,49	34,09	32,59
23-08-2023	21.593.412	3,31%	32,89	32,80	34,15	33,98
22-08-2023	14.627.351	-0,75%	33,21	32,835	33,80	32,89
21-08-2023	23.004.796	1,04%	32,60	32,02	33,17	33,09
18-08-2023	15.350.659	0,52%	32,23	32,18	32,91	32,75
17-08-2023	25.406.622	-2,86%	33,56	32,35	34,63	32,57
16-08-2023	22.212.307	-3,54%	34,55	33,465	34,63	33,54
15-08-2023	16.254.521	-2,55%	35,46	34,75	35,625	34,77
14-08-2023	23.935.301	2,26%	34,67	34,4701	35,71	35,68
11-08-2023	18.002.196	0,81%	34,49	34,36	34,945	34,96
10-08-2023	19.983.049	1,34%	35,02	34,48	35,085	34,74
09-08-2023	19.297.073	-2,11%	35,02	34,23	35,0999	34,28
08-08-2023	23.887.254	-0,65%	34,63	33,86	35,10	35,00
07-08-2023	14.449.550	0,26%	35,39	34,75	35,55	35,23
04-08-2023	15.592.161	1,14%	34,31	34,52	35,555	35,14
03-08-2023	14.622.610	1,34%	34,31	34,13	35,025	34,85
02-08-2023	24.671.558	-3,94%	35,16	34,281	35,18	34,39
01-08-2023	13.973.972	0,00%	35,80	35,28	36,02	35,77
31-07-2023	31.878.788	-2,91%	36,90	35,675	37,17	35,76
28-07-2023	55.859.669	6,60%	36,75	35,51	36,99	36,83
27-07-2023	29.342.064	0,15%	34,80	34,11	35,03	34,4103