Intel Corporation (INTC)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 03/10/2025 |
87.758.550 |
-1,26%
|
37,5499
|
35,55
|
38,08
|
36,83
|
| 02/10/2025 |
104.665.489 |
3,73%
|
35,72
|
35,44
|
37,57
|
37,30
|
| 01/10/2025 |
103.070.272 |
7,12%
|
33,435
|
33,435
|
36,06
|
35,94
|
| 30/09/2025 |
76.013.638 |
-2,67%
|
33,985
|
33,02
|
34,24
|
33,55
|
| 29/09/2025 |
93.858.110 |
-2,89%
|
34,52
|
33,61
|
35,05
|
34,48
|
| 26/09/2025 |
171.507.623 |
4,45%
|
35,29
|
34,50
|
36,30
|
35,50
|
| 25/09/2025 |
191.979.861 |
8,87%
|
31,2502
|
31,21
|
34,25
|
33,99
|
| 24/09/2025 |
103.094.284 |
6,43%
|
29,61
|
29,24
|
31,70
|
31,22
|
| 23/09/2025 |
92.815.284 |
2,02%
|
28,96
|
28,815
|
30,24
|
29,34
|
| 22/09/2025 |
83.164.136 |
-2,82%
|
29,6102
|
28,73
|
30,10
|
28,76
|
| 19/09/2025 |
137.630.313 |
-3,22%
|
30,29
|
29,33
|
30,61
|
29,58
|
| 18/09/2025 |
340.743.545 |
22,79%
|
32,4688
|
29,66
|
32,4688
|
30,57
|
| 17/09/2025 |
38.914.676 |
-1,44%
|
25,23
|
24,45
|
25,26
|
24,90
|
| 16/09/2025 |
38.349.285 |
2,14%
|
24,85
|
24,69
|
25,34
|
25,27
|
| 15/09/2025 |
53.552.395 |
2,82%
|
24,40
|
24,225
|
25,46
|
24,77
|
| 12/09/2025 |
33.860.755 |
-2,19%
|
24,63
|
24,07
|
24,64
|
24,08
|
| 11/09/2025 |
36.481.412 |
-0,59%
|
24,67
|
24,53
|
24,93
|
24,61
|
| 10/09/2025 |
40.386.952 |
1,35%
|
24,48
|
24,28
|
24,87
|
24,77
|
| 09/09/2025 |
24.988.219 |
-0,14%
|
24,565
|
24,27
|
24,805
|
24,44
|
| 08/09/2025 |
31.205.184 |
-0,04%
|
24,48
|
24,12
|
25,13
|
24,48
|
| 05/09/2025 |
39.737.378 |
-0,41%
|
24,6799
|
24,1701
|
24,71
|
24,49
|
| 04/09/2025 |
41.744.244 |
2,46%
|
23,84
|
23,75
|
24,64
|
24,61
|
| 03/09/2025 |
34.813.561 |
-0,70%
|
24,21
|
23,72
|
24,2499
|
24,00
|
| 02/09/2025 |
40.779.384 |
-0,62%
|
23,75
|
23,68
|
24,24
|
24,21
|
| 29/08/2025 |
37.454.721 |
-2,33%
|
24,66
|
24,28
|
25,00
|
24,35
|
| 28/08/2025 |
34.567.770 |
0,36%
|
25,04
|
24,6101
|
25,14
|
24,93
|
| 27/08/2025 |
64.309.599 |
2,12%
|
24,3102
|
24,05
|
24,99
|
24,85
|
| 26/08/2025 |
44.326.206 |
-0,77%
|
24,50
|
24,10
|
24,735
|
24,35
|
| 25/08/2025 |
96.341.137 |
-1,11%
|
25,33
|
24,44
|
25,88
|
24,55
|
| 22/08/2025 |
119.388.212 |
5,55%
|
23,5199
|
23,51
|
25,37
|
24,80
|
| 21/08/2025 |
65.829.515 |
-0,09%
|
23,3212
|
22,775
|
23,92
|
23,50
|
| 20/08/2025 |
96.036.574 |
-7,03%
|
24,92
|
23,3302
|
25,00
|
23,54
|
| 19/08/2025 |
186.565.594 |
7,04%
|
24,60
|
24,60
|
26,53
|
25,31
|
| 18/08/2025 |
134.822.775 |
-3,66%
|
24,05
|
23,21
|
24,8995
|
23,66
|
| 15/08/2025 |
200.067.156 |
2,89%
|
24,875
|
23,97
|
25,645
|
24,56
|
| 14/08/2025 |
109.557.036 |
8,33%
|
21,92
|
21,85
|
24,20
|
23,86
|
| 13/08/2025 |
58.559.683 |
1,88%
|
21,5303
|
21,36
|
22,30
|
22,22
|
| 12/08/2025 |
79.681.510 |
5,62%
|
21,4497
|
20,76
|
21,86
|
21,81
|
| 11/08/2025 |
93.953.338 |
3,66%
|
20,47
|
20,42
|
21,595
|
20,65
|
| 08/08/2025 |
49.242.990 |
0,86%
|
19,96
|
19,61
|
20,02
|
19,95
|
| 07/08/2025 |
86.816.719 |
-2,89%
|
19,859
|
19,60
|
20,44
|
19,77
|
| 06/08/2025 |
41.579.711 |
1,09%
|
20,20
|
19,8292
|
20,48
|
20,41
|
| 05/08/2025 |
64.878.017 |
3,54%
|
19,6612
|
19,61
|
20,53
|
20,19
|
| 04/08/2025 |
33.212.222 |
1,01%
|
19,55
|
19,35
|
19,5899
|
19,50
|
| 01/08/2025 |
48.089.164 |
-2,49%
|
19,4403
|
19,015
|
19,55
|
19,31
|
| 31/07/2025 |
58.103.708 |
-2,56%
|
20,181
|
19,66
|
20,2288
|
19,80
|
| 30/07/2025 |
35.625.407 |
-0,44%
|
20,505
|
20,08
|
20,6199
|
20,34
|
| 29/07/2025 |
60.515.917 |
-1,35%
|
20,82
|
20,34
|
21,29
|
20,41
|
| 28/07/2025 |
60.924.137 |
-0,10%
|
20,7799
|
20,65
|
21,29
|
20,68
|
| 25/07/2025 |
168.629.748 |
-8,62%
|
23,50
|
20,36
|
23,5748
|
20,70
|
| 24/07/2025 |
73.140.696 |
-3,92%
|
23,22
|
22,57
|
23,62
|
22,63
|
| 23/07/2025 |
44.833.000 |
1,03%
|
23,35
|
22,92
|
23,62
|
23,49
|
| 22/07/2025 |
40.210.412 |
-0,04%
|
23,44
|
23,08
|
23,83
|
23,24
|
| 21/07/2025 |
42.871.257 |
0,67%
|
23,33
|
23,16
|
23,83
|
23,26
|
| 18/07/2025 |
44.914.038 |
1,40%
|
22,65
|
22,5902
|
23,59
|
23,10
|
| 17/07/2025 |
36.685.427 |
0,49%
|
23,00
|
22,25
|
23,12
|
22,80
|
| 16/07/2025 |
41.677.152 |
-0,96%
|
23,58
|
22,25
|
23,78
|
22,69
|
| 15/07/2025 |
48.848.505 |
-1,46%
|
23,24
|
22,88
|
23,78
|
22,92
|
| 14/07/2025 |
37.093.722 |
-0,43%
|
23,28
|
22,88
|
23,395
|
23,30
|
| 11/07/2025 |
35.371.290 |
-1,64%
|
23,63
|
23,16
|
24,11
|
23,43
|
| 10/07/2025 |
40.519.987 |
1,45%
|
23,28
|
23,13
|
24,11
|
23,82
|
| 09/07/2025 |
54.176.024 |
-0,72%
|
22,17
|
22,1323
|
23,785
|
23,44
|
| 08/07/2025 |
84.484.552 |
7,14%
|
22,20
|
21,86
|
23,785
|
23,59
|
| 07/07/2025 |
63.085.490 |
-2,23%
|
22,27
|
21,86
|
22,39
|
22,00
|
| 04/07/2025 |
43.412.585 |
2,51%
|
22,14
|
21,9989
|
22,63
|
22,49
|
| 03/07/2025 |
43.356.956 |
2,33%
|
22,52
|
21,52
|
22,77
|
22,49
|
| 02/07/2025 |
98.744.097 |
-4,25%
|
22,31
|
21,52
|
23,51
|
21,88
|
| 01/07/2025 |
59.579.041 |
1,96%
|
22,90
|
22,26
|
23,51
|
22,85
|
| 30/06/2025 |
62.975.046 |
-1,23%
|
23,02
|
22,265
|
23,04
|
22,40
|
| 27/06/2025 |
60.095.581 |
0,93%
|
22,41
|
22,21
|
23,38
|
22,69
|
| 26/06/2025 |
50.295.605 |
1,26%
|
22,56
|
22,125
|
22,77
|
22,50
|
| 25/06/2025 |
49.593.587 |
-1,55%
|
21,35
|
21,325
|
22,77
|
22,20
|
| 24/06/2025 |
90.686.189 |
6,42%
|
21,08
|
20,73
|
22,72
|
22,55
|
| 23/06/2025 |
55.528.536 |
0,43%
|
21,0401
|
20,73
|
21,58
|
21,19
|
| 20/06/2025 |
80.860.971 |
-1,91%
|
21,61
|
20,66
|
21,885
|
21,08
|
| 18/06/2025 |
66.496.752 |
3,22%
|
20,63
|
20,62
|
21,60
|
21,49
|
| 17/06/2025 |
63.205.673 |
0,34%
|
20,43
|
20,30
|
21,48
|
20,80
|
| 16/06/2025 |
60.889.727 |
2,63%
|
20,38
|
20,3112
|
20,93
|
20,74
|
| 13/06/2025 |
61.061.123 |
-3,03%
|
20,50
|
20,10
|
20,98
|
20,14
|
| 12/06/2025 |
61.827.959 |
0,39%
|
21,80
|
20,38
|
21,825
|
20,77
|
| 11/06/2025 |
99.687.386 |
-6,30%
|
20,50
|
20,28
|
22,44
|
20,68
|
| 10/06/2025 |
120.924.182 |
7,81%
|
20,23
|
20,2227
|
22,44
|
22,08
|
| 09/06/2025 |
66.914.402 |
2,09%
|
20,29
|
20,2202
|
20,96
|
20,48
|
| 06/06/2025 |
52.555.770 |
0,30%
|
20,29
|
19,85
|
20,55
|
20,06
|
| 05/06/2025 |
55.490.509 |
-1,19%
|
20,33
|
19,85
|
20,55
|
19,99
|
| 04/06/2025 |
53.458.719 |
-0,20%
|
19,72
|
19,40
|
20,50
|
20,25
|
| 03/06/2025 |
61.025.150 |
2,74%
|
19,48
|
19,3745
|
20,4099
|
20,29
|
| 02/06/2025 |
50.927.494 |
0,97%
|
19,57
|
19,3745
|
19,82
|
19,74
|
| 30/05/2025 |
64.232.016 |
-3,53%
|
20,56
|
19,3101
|
20,595
|
19,55
|
| 29/05/2025 |
49.321.909 |
-0,88%
|
20,57
|
20,10
|
20,64
|
20,25
|
| 28/05/2025 |
35.166.912 |
-0,88%
|
20,45
|
20,18
|
20,67
|
20,37
|
| 27/05/2025 |
51.130.210 |
2,54%
|
20,4201
|
20,18
|
20,67
|
20,55
|
| 23/05/2025 |
49.178.255 |
-2,24%
|
20,72
|
19,94
|
20,90
|
20,05
|
| 22/05/2025 |
35.006.370 |
-0,68%
|
21,21
|
20,52
|
21,6292
|
20,55
|
| 21/05/2025 |
44.575.277 |
-2,45%
|
21,31
|
20,59
|
21,6292
|
20,69
|
| 20/05/2025 |
32.794.819 |
-0,47%
|
21,18
|
21,05
|
21,555
|
21,27
|
| 19/05/2025 |
43.609.754 |
-1,29%
|
21,265
|
21,05
|
21,555
|
21,38
|
| 16/05/2025 |
37.467.828 |
0,56%
|
21,21
|
21,1883
|
21,76
|
21,66
|
| 15/05/2025 |
44.294.361 |
0,47%
|
22,38
|
21,1883
|
22,46
|
21,55
|
| 14/05/2025 |
61.888.752 |
-4,61%
|
22,37
|
21,46
|
22,88
|
21,52
|
