Intel Corporation (INTC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
25/07/2023	20.349.725	1,40%	33,68	33,40	34,34	34,10
24/07/2023	15.475.931	-1,15%	33,85	33,56	34,455	33,63
21/07/2023	45.132.544	1,95%	33,71	33,42	34,25	34,02
20/07/2023	24.707.825	-2,90%	33,74	33,235	34,205	33,46
19/07/2023	17.696.225	-0,15%	34,30	34,33	34,835	34,45
18/07/2023	18.647.021	0,38%	34,30	33,835	34,70	34,50
17/07/2023	20.920.162	3,62%	33,15	33,07	34,60	34,35
14/07/2023	16.657.291	-2,16%	33,76	33,00	33,87	33,14
13/07/2023	18.711.537	-0,32%	34,16	33,62	34,30	33,87
12/07/2023	22.523.383	2,04%	33,67	33,06	34,075	33,98
11/07/2023	17.228.434	1,59%	32,82	32,5001	33,36	33,2589
10/07/2023	22.437.437	2,98%	31,84	31,81	32,8299	32,80
07/07/2023	15.423.370	-0,31%	32,00	31,82	32,4073	31,87
06/07/2023	25.932.678	-1,26%	31,86	31,38	32,0393	32,1003
05/07/2023	21.271.103	-3,30%	33,53	32,5001	33,33	32,51
04/07/2023	10.003.089	0,42%	33,53	33,14	33,89	33,58
03/07/2023	10.002.850	0,36%	33,53	33,14	33,89	33,56
30/06/2023	21.830.426	1,34%	33,34	33,16	33,555	33,35
29/06/2023	22.638.511	-1,89%	33,30	32,49	33,328	32,935
28/06/2023	20.775.692	-1,47%	33,59	33,04	33,81	33,60
27/06/2023	20.846.366	2,28%	33,22	33,01	34,23	34,10
26/06/2023	23.217.721	1,03%	33,19	33,095	33,99	33,34
23/06/2023	28.845.458	0,89%	32,17	32,03	33,45	33,00
22/06/2023	26.836.793	-0,58%	32,71	32,125	33,24	32,71
21/06/2023	41.728.973	-5,97%	34,93	32,83	35,05	32,91
20/06/2023	39.093.049	-3,77%	36,79	34,715	37,11	35,00
19/06/2023	74.017.583	1,48%	36,39	35,60	36,795	36,35
16/06/2023	74.017.583	1,48%	36,39	35,60	36,795	36,35
15/06/2023	38.165.792	0,48%	35,24	34,92	36,4175	35,75
14/06/2023	44.360.203	5,01%	33,92	33,80	35,60	35,61
13/06/2023	31.576.470	2,48%	33,80	33,07	33,95	33,89
12/06/2023	36.390.256	5,52%	31,93	31,36	33,30	33,07
09/06/2023	24.255.783	-1,51%	31,93	30,68	31,99	31,34
08/06/2023	21.705.818	1,73%	31,49	31,06	31,85	31,82
07/06/2023	25.739.163	1,03%	31,03	30,93	31,365	31,28
06/06/2023	25.954.477	3,58%	29,74	29,70	31,45	30,93
05/06/2023	28.330.953	-4,66%	31,30	29,83	31,40	29,85
02/06/2023	22.018.744	0,58%	31,35	30,825	31,5899	31,309
01/06/2023	30.958.951	-0,99%	29,70	31,08	31,94	31,13
31/05/2023	32.425.691	3,41%	29,65	28,96	30,05	31,44
30/05/2023	32.425.691	3,41%	29,65	28,96	30,05	29,99
29/05/2023	42.748.478	5,77%	27,40	27,10	29,09	28,98
26/05/2023	42.748.478	5,77%	27,40	27,10	29,09	28,98
25/05/2023	44.161.793	-5,48%	28,25	26,855	28,27	27,41
24/05/2023	14.499.871	-1,76%	29,31	28,82	29,49	28,99
23/05/2023	17.995.862	-2,54%	30,00	29,49	30,195	29,51
22/05/2023	16.850.061	1,17%	29,90	29,815	30,45	30,28
19/05/2023	24.118.952	0,84%	29,56	29,50	30,24	29,93
18/05/2023	21.894.545	2,77%	29,00	28,872	29,755	29,67
17/05/2023	24.109.247	0,00%	29,54	28,68	29,55	29,22
16/05/2023	13.016.143	-1,95%	29,61	29,21	29,90	29,22
15/05/2023	18.079.034	2,94%	28,92	28,88	29,825	29,80
12/05/2023	14.160.802	0,31%	29,03	28,72	29,10	28,95
11/05/2023	26.316.619	-3,74%	29,61	28,82	29,66	28,8485
10/05/2023	20.824.777	-0,43%	30,29	29,495	30,3938	29,97
09/05/2023	16.814.648	-2,18%	30,34	29,915	30,5799	30,10
08/05/2023	17.019.171	-0,71%	30,70	30,39	30,8563	30,77
05/05/2023	21.120.806	-0,80%	31,31	30,73	31,41	30,99
04/05/2023	25.936.382	2,18%	30,45	30,3804	31,72	31,19
03/05/2023	25.373.677	2,75%	30,62	30,25	31,11	30,59
02/05/2023	17.026.131	-1,75%	30,28	29,75	30,575	29,77
01/05/2023	20.885.079	-2,40%	31,02	30,28	31,24	30,315
28/04/2023	43.636.244	4,02%	31,93	30,81	32,57	31,06
27/04/2023	30.431.306	2,79%	28,70	28,51	29,945	29,86
26/04/2023	23.819.035	0,45%	29,26	28,835	29,805	29,01
25/04/2023	22.643.920	-2,63%	29,48	28,87	29,57	28,88
24/04/2023	20.206.412	-2,11%	30,20	29,61	30,37	29,66
21/04/2023	17.512.418	-1,82%	30,75	30,225	30,7724	30,30
20/04/2023	19.232.526	-0,93%	30,79	30,71	31,25	30,86
19/04/2023	14.971.392	-2,11%	31,12	31,0828	31,52	31,16
18/04/2023	15.347.053	-1,09%	32,43	31,785	32,46	31,79
17/04/2023	17.586.450	0,78%	32,00	31,77	32,64	32,14
14/04/2023	13.921.461	-0,66%	32,01	31,69	32,235	31,9185
13/04/2023	18.438.990	0,34%	31,83	31,65	32,4252	32,13
12/04/2023	22.074.540	-1,02%	32,72	31,96	32,89	32,02
11/04/2023	16.307.268	-0,52%	32,67	32,32	33,11	32,35
10/04/2023	19.307.730	-0,88%	32,53	32,20	32,76	32,52
06/04/2023	17.066.918	-0,06%	32,66	32,46	33,00	32,81
05/04/2023	23.583.657	-0,82%	32,80	32,335	32,985	32,83
04/04/2023	33.329.248	0,64%	32,91	32,85	33,84	33,10
03/04/2023	32.664.366	0,70%	32,90	32,54	33,56	32,90
31/03/2023	34.902.088	1,81%	31,83	31,74	32,8998	32,67
30/03/2023	37.823.193	1,81%	31,90	31,81	32,58	32,09
29/03/2023	47.593.710	7,44%	29,80	29,79	31,89	31,47
28/03/2023	21.071.262	0,57%	29,02	28,63	29,3499	29,345
27/03/2023	19.744.514	-0,38%	29,36	29,08	29,73	29,25
24/03/2023	33.282.352	1,28%	28,94	28,93	29,81	29,40
23/03/2023	24.551.499	3,48%	28,37	28,22	29,16	29,11
22/03/2023	20.791.225	-1,02%	28,53	28,10	29,12	28,17
21/03/2023	31.272.410	-2,40%	29,04	27,975	29,165	28,46
20/03/2023	21.941.791	-2,18%	29,80	28,63	29,90	29,16
17/03/2023	50.137.460	-1,23%	30,00	29,44	30,50	29,81
16/03/2023	40.393.278	6,23%	28,44	28,40	30,27	30,18
15/03/2023	25.676.462	1,43%	27,70	27,66	28,495	28,41
14/03/2023	25.688.716	3,93%	27,38	27,255	28,10	28,01
13/03/2023	28.435.161	-0,99%	26,69	26,61	27,31	26,95
10/03/2023	36.717.011	2,95%	26,51	26,315	27,52	27,22
09/03/2023	32.887.665	1,66%	25,98	25,975	26,9773	26,41
08/03/2023	23.248.255	1,76%	25,57	25,45	26,01	25,98
07/03/2023	21.669.895	-1,73%	25,84	25,50	25,99	25,54