Intel Corporation (INTC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
26/07/2023	22.730.150	0,65%	33,72	33,70	34,525	34,3215
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