Intel Corporation (INTC)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 13/05/2025 |
49.084.186 |
1,53%
|
22,17
|
21,88
|
22,87
|
22,56
|
| 12/05/2025 |
61.147.878 |
3,41%
|
22,27
|
21,88
|
22,67
|
22,18
|
| 09/05/2025 |
34.402.228 |
2,05%
|
21,01
|
20,64
|
21,75
|
21,42
|
| 08/05/2025 |
48.388.286 |
3,57%
|
19,97
|
19,75
|
21,75
|
21,00
|
| 07/05/2025 |
37.721.407 |
1,86%
|
19,89
|
19,75
|
20,37
|
20,31
|
| 06/05/2025 |
34.499.607 |
-1,77%
|
20,39
|
19,77
|
20,58
|
19,94
|
| 05/05/2025 |
29.074.384 |
-1,70%
|
20,39
|
20,235
|
20,58
|
20,27
|
| 02/05/2025 |
40.941.174 |
3,10%
|
20,23
|
19,94
|
20,78
|
20,62
|
| 01/05/2025 |
48.359.614 |
-0,52%
|
19,65
|
19,55
|
20,65
|
19,98
|
| 30/04/2025 |
36.326.681 |
-1,18%
|
20,31
|
19,55
|
20,845
|
20,10
|
| 29/04/2025 |
43.324.516 |
-0,83%
|
20,07
|
19,51
|
21,08
|
20,34
|
| 28/04/2025 |
63.106.176 |
2,19%
|
20,1215
|
19,51
|
21,08
|
20,51
|
| 25/04/2025 |
95.945.255 |
-6,89%
|
21,05
|
19,16
|
21,55
|
20,05
|
| 24/04/2025 |
68.447.025 |
2,87%
|
20,77
|
19,44
|
21,55
|
21,49
|
| 23/04/2025 |
52.412.151 |
5,74%
|
19,05
|
19,045
|
21,03
|
20,59
|
| 22/04/2025 |
53.941.370 |
3,61%
|
18,92
|
18,25
|
19,735
|
19,51
|
| 21/04/2025 |
50.948.174 |
-0,42%
|
18,73
|
18,25
|
18,985
|
18,84
|
| 17/04/2025 |
54.690.813 |
-1,46%
|
19,31
|
18,56
|
19,56
|
18,93
|
| 16/04/2025 |
59.166.461 |
-3,28%
|
20,22
|
18,72
|
20,47
|
19,23
|
| 15/04/2025 |
41.793.301 |
-2,17%
|
20,22
|
19,81
|
20,47
|
19,85
|
| 14/04/2025 |
72.078.425 |
2,89%
|
20,56
|
19,9801
|
21,05
|
20,31
|
| 11/04/2025 |
87.733.049 |
-0,80%
|
19,25
|
18,175
|
19,78
|
19,74
|
| 10/04/2025 |
88.064.506 |
-7,71%
|
20,69
|
19,16
|
20,82
|
19,88
|
| 09/04/2025 |
115.705.904 |
18,64%
|
18,10
|
17,975
|
21,73
|
21,53
|
| 08/04/2025 |
88.359.191 |
-7,21%
|
20,01
|
17,665
|
20,39
|
18,13
|
| 07/04/2025 |
91.086.378 |
-1,41%
|
19,20
|
18,56
|
20,67
|
19,57
|
| 04/04/2025 |
112.581.140 |
-11,24%
|
21,72
|
19,71
|
22,19
|
19,85
|
| 03/04/2025 |
137.471.086 |
2,05%
|
21,36
|
20,86
|
23,89
|
22,43
|
| 02/04/2025 |
39.887.285 |
-0,32%
|
21,87
|
21,70
|
22,38
|
21,98
|
| 01/04/2025 |
43.137.512 |
-3,08%
|
22,55
|
21,66
|
22,60
|
22,05
|
| 31/03/2025 |
44.315.529 |
-0,35%
|
23,35
|
21,75
|
22,745
|
22,71
|
| 28/03/2025 |
40.746.318 |
-3,85%
|
23,32
|
22,56
|
23,58
|
22,71
|
| 27/03/2025 |
35.009.203 |
0,85%
|
23,30
|
22,855
|
23,7598
|
23,62
|
| 26/03/2025 |
41.755.170 |
-3,14%
|
24,21
|
23,25
|
24,4194
|
23,42
|
| 25/03/2025 |
36.327.969 |
-0,17%
|
24,15
|
24,11
|
24,75
|
24,20
|
| 24/03/2025 |
49.957.928 |
-0,17%
|
24,73
|
24,13
|
24,99
|
24,22
|
| 21/03/2025 |
49.831.673 |
1,21%
|
23,56
|
23,49
|
24,70
|
24,26
|
| 20/03/2025 |
49.909.875 |
-0,66%
|
23,77
|
23,73
|
24,31
|
23,96
|
| 19/03/2025 |
92.461.553 |
-6,87%
|
24,93
|
24,035
|
25,2299
|
24,12
|
| 18/03/2025 |
76.115.930 |
1,03%
|
25,57
|
25,39
|
26,41
|
25,92
|
| 17/03/2025 |
109.362.189 |
6,90%
|
24,40
|
24,37
|
26,145
|
25,69
|
| 14/03/2025 |
71.159.640 |
1,44%
|
23,67
|
23,53
|
24,37
|
24,05
|
| 13/03/2025 |
163.642.658 |
14,61%
|
23,50
|
23,13
|
24,53
|
23,70
|
| 12/03/2025 |
72.189.643 |
4,55%
|
19,93
|
20,21
|
21,17
|
20,68
|
| 11/03/2025 |
52.927.682 |
-0,65%
|
19,93
|
19,29
|
20,42
|
19,78
|
| 10/03/2025 |
44.603.232 |
-3,42%
|
20,21
|
19,39
|
20,51
|
19,93
|
| 07/03/2025 |
52.855.610 |
-0,87%
|
20,25
|
20,11
|
21,20
|
20,64
|
| 06/03/2025 |
66.618.529 |
-0,29%
|
20,18
|
20,00
|
21,13
|
20,75
|
| 05/03/2025 |
81.340.373 |
-2,44%
|
21,34
|
20,18
|
21,36
|
20,81
|
| 04/03/2025 |
100.299.258 |
-6,16%
|
22,53
|
20,76
|
22,63
|
21,33
|
| 03/03/2025 |
92.134.900 |
-3,92%
|
25,03
|
22,53
|
25,0356
|
22,74
|
| 28/02/2025 |
66.668.277 |
2,90%
|
23,67
|
22,64
|
24,44
|
23,73
|
| 27/02/2025 |
71.411.239 |
-1,83%
|
23,67
|
23,07
|
24,40
|
23,09
|
| 26/02/2025 |
44.842.940 |
2,52%
|
24,19
|
23,21
|
23,84
|
23,52
|
| 25/02/2025 |
54.402.866 |
-5,23%
|
24,19
|
22,7707
|
24,28
|
22,99
|
| 24/02/2025 |
32.999.198 |
-2,17%
|
25,96
|
23,72
|
24,78
|
24,27
|
| 21/02/2025 |
71.595.383 |
-4,68%
|
26,00
|
24,84
|
26,29
|
24,87
|
| 20/02/2025 |
87.488.810 |
1,56%
|
25,59
|
24,48
|
26,12
|
26,09
|
| 19/02/2025 |
97.291.496 |
-5,95%
|
25,88
|
25,46
|
26,33
|
25,72
|
| 18/02/2025 |
181.774.860 |
16,06%
|
24,60
|
24,491
|
27,55
|
27,39
|
| 17/02/2025 |
230.254.092 |
0,00%
|
24,36
|
22,86
|
25,19
|
23,60
|
| 14/02/2025 |
155.651.795 |
-2,16%
|
24,32
|
22,86
|
25,175
|
23,60
|
| 13/02/2025 |
161.614.638 |
7,07%
|
22,85
|
22,80
|
24,79
|
24,13
|
| 12/02/2025 |
105.858.009 |
7,34%
|
21,95
|
20,93
|
22,56
|
22,48
|
| 11/02/2025 |
102.858.574 |
6,22%
|
19,89
|
19,8618
|
21,9318
|
20,97
|
| 10/02/2025 |
42.948.118 |
3,40%
|
19,25
|
19,24
|
20,08
|
19,77
|
| 07/02/2025 |
26.481.316 |
-1,34%
|
19,34
|
19,03
|
19,34
|
19,10
|
| 06/02/2025 |
31.298.608 |
-1,37%
|
19,50
|
19,1367
|
19,70
|
19,38
|
| 05/02/2025 |
41.108.830 |
1,87%
|
19,20
|
18,91
|
19,77
|
19,65
|
| 04/02/2025 |
31.117.528 |
-0,46%
|
19,06
|
19,03
|
19,53
|
19,29
|
| 03/02/2025 |
51.163.984 |
-0,26%
|
18,98
|
18,78
|
19,75
|
19,38
|
| 31/01/2025 |
78.626.676 |
-2,90%
|
20,01
|
19,38
|
20,33
|
19,43
|
| 30/01/2025 |
62.438.496 |
3,75%
|
19,88
|
19,44
|
20,095
|
20,01
|
| 29/01/2025 |
39.799.637 |
-0,30%
|
19,88
|
19,66
|
20,08
|
19,75
|
| 28/01/2025 |
48.725.835 |
-2,46%
|
20,30
|
19,74
|
20,342
|
19,80
|
| 27/01/2025 |
56.001.448 |
-2,59%
|
20,82
|
20,14
|
21,06
|
20,29
|
| 24/01/2025 |
45.032.889 |
-3,48%
|
21,69
|
20,765
|
21,39
|
20,83
|
| 23/01/2025 |
38.198.425 |
-1,51%
|
21,69
|
21,35
|
21,75
|
21,57
|
| 22/01/2025 |
42.505.435 |
0,46%
|
21,73
|
21,58
|
22,285
|
21,86
|
| 21/01/2025 |
65.861.146 |
1,44%
|
22,00
|
21,75
|
23,04
|
21,77
|
| 20/01/2025 |
166.483.914 |
0,00%
|
21,26
|
20,79
|
21,62
|
21,49
|
| 17/01/2025 |
99.091.555 |
9,00%
|
21,30
|
20,79
|
21,60
|
21,49
|
| 16/01/2025 |
30.306.776 |
-0,35%
|
19,77
|
19,40
|
20,00
|
19,67
|
| 15/01/2025 |
39.319.661 |
2,50%
|
19,38
|
19,171
|
19,77
|
19,72
|
| 14/01/2025 |
33.343.411 |
0,05%
|
19,34
|
18,82
|
19,52
|
19,20
|
| 13/01/2025 |
35.358.954 |
0,21%
|
18,91
|
18,73
|
19,249
|
19,20
|
| 10/01/2025 |
46.437.655 |
-3,62%
|
19,59
|
18,91
|
19,60
|
19,15
|
| 09/01/2025 |
33.558.550 |
-0,85%
|
19,83
|
19,71
|
20,12
|
19,88
|
| 08/01/2025 |
32.016.491 |
-0,70%
|
19,83
|
19,71
|
20,12
|
19,88
|
| 07/01/2025 |
43.321.264 |
0,86%
|
20,00
|
19,90
|
20,34
|
20,01
|
| 06/01/2025 |
57.312.106 |
-3,36%
|
20,81
|
19,78
|
20,98
|
19,87
|
| 03/01/2025 |
33.964.693 |
1,56%
|
20,42
|
20,06
|
20,66
|
20,56
|
| 02/01/2025 |
29.316.957 |
0,85%
|
20,00
|
20,01
|
20,43
|
20,22
|
| 30/12/2024 |
43.415.425 |
-2,41%
|
20,00
|
19,73
|
20,115
|
20,05
|
| 27/12/2024 |
35.435.236 |
-0,44%
|
20,18
|
20,09
|
20,605
|
20,30
|
| 26/12/2024 |
27.849.439 |
0,20%
|
20,20
|
20,08
|
20,66
|
20,44
|
| 24/12/2024 |
0 |
0,84%
|
20,17
|
19,96
|
20,40
|
20,40
|
| 23/12/2024 |
39.664.364 |
3,48%
|
19,56
|
19,53
|
20,23
|
20,20
|
| 20/12/2024 |
42.115.618 |
2,46%
|
18,97
|
18,90
|
19,79
|
19,52
|
| 19/12/2024 |
44.639.180 |
-1,24%
|
19,51
|
19,03
|
19,69
|
19,06
|
