Intel Corporation (INTC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
07/03/2023	21.669.895	-1,73%	25,84	25,50	25,99	25,54
06/03/2023	21.401.290	-1,55%	26,50	25,93	26,54	25,99
03/03/2023	21.393.330	0,76%	26,19	26,015	26,4799	26,40
02/03/2023	26.612.886	3,51%	25,21	25,12	26,30	26,22
01/03/2023	24.449.571	1,75%	25,05	24,97	25,92	25,365
28/02/2023	29.061.945	-0,12%	24,90	24,73	25,12	24,87
27/02/2023	19.975.262	-0,96%	25,58	24,88	25,5919	24,90
24/02/2023	23.620.511	-1,91%	25,24	24,89	25,35	25,12
23/02/2023	29.632.337	0,59%	25,80	25,32	26,08	25,62
22/02/2023	47.403.409	-2,19%	25,96	25,30	26,90	25,49
21/02/2023	29.768.345	-5,58%	27,16	26,04	27,1999	26,07
20/02/2023	16.538.008	-2,09%	28,00	27,38	28,07	27,61
17/02/2023	16.538.008	-2,09%	28,00	27,38	28,07	27,61
16/02/2023	16.217.911	-2,25%	28,50	28,13	28,8229	28,20
15/02/2023	12.790.193	0,73%	28,36	28,16	28,88	28,85
14/02/2023	14.913.740	0,32%	28,36	27,99	28,72	28,64
13/02/2023	19.441.170	2,70%	27,83	27,715	28,55	28,55
10/02/2023	17.249.449	0,26%	27,66	27,335	27,99	27,801
09/02/2023	22.694.118	-1,81%	28,70	27,565	28,82	27,73
08/02/2023	19.421.561	-2,79%	28,90	28,21	29,1197	28,24
07/02/2023	29.438.161	1,26%	28,65	28,43	29,27	29,05
06/02/2023	26.660.040	-4,19%	29,55	28,61	29,65	28,70
03/02/2023	32.221.910	0,70%	29,65	29,53	31,17	30,40
02/02/2023	33.927.289	3,86%	29,25	28,795	30,30	30,1915
01/02/2023	34.861.245	2,79%	27,89	27,68	29,4287	29,0485
31/01/2023	32.308.459	1,11%	27,75	27,53	28,29	28,26
30/01/2023	30.951.002	-0,50%	27,72	27,67	28,51	28,02
27/01/2023	76.948.027	-6,43%	27,05	26,785	28,24	28,155
26/01/2023	22.470.056	1,35%	30,01	29,33	30,11	30,10
25/01/2023	16.160.389	-0,74%	29,46	28,86	29,90	29,70
24/01/2023	14.368.765	-1,32%	29,98	29,73	30,19	29,87
23/01/2023	22.869.830	3,59%	29,30	29,185	30,49	30,27
20/01/2023	21.955.696	2,78%	28,37	28,25	29,23	29,21
19/01/2023	23.488.807	-1,35%	28,62	28,24	28,755	28,42
18/01/2023	25.172.890	-2,64%	29,80	28,63	29,815	28,82
17/01/2023	18.890.798	-1,73%	30,20	29,52	30,2557	29,59
16/01/2023	21.606.274	-0,63%	30,00	29,8101	30,17	30,10
13/01/2023	21.606.274	-0,63%	30,00	29,8101	30,17	30,10
12/01/2023	16.288.396	1,41%	30,00	29,47	30,375	30,27
11/01/2023	17.899.460	1,29%	29,69	29,00	29,88	29,82
10/01/2023	13.831.972	0,48%	29,20	28,915	29,51	29,45
09/01/2023	22.114.153	2,02%	28,87	28,87	29,865	29,31
06/01/2023	19.323.367	4,34%	27,98	27,38	28,83	28,7549
05/01/2023	21.956.801	-0,43%	27,49	27,38	27,775	27,56
04/01/2023	22.257.413	3,55%	27,47	27,1658	27,94	27,68
03/01/2023	18.182.259	1,02%	27,05	26,37	27,0749	26,7001
02/01/2023	20.244.704	0,84%	25,86	25,80	26,46	26,43
30/12/2022	20.244.704	0,84%	25,86	25,80	26,46	26,43
29/12/2022	19.570.175	2,62%	25,77	25,759	26,29	26,21
28/12/2022	16.190.431	-1,54%	25,84	25,50	26,115	25,54
27/12/2022	17.672.589	-0,31%	25,82	25,65	26,10	26,01
23/12/2022	5.836.600	-0,08%	25,92	25,6835	26,185	25,95
22/12/2022	30.103.209	-2,98%	26,43	25,33	26,452	26,03
21/12/2022	17.434.914	1,44%	26,59	26,58	26,9693	26,82
20/12/2022	19.662.869	-1,31%	26,51	26,4201	26,87	26,44
19/12/2022	22.305.952	-0,49%	26,87	26,50	26,97	26,7885
16/12/2022	55.993.486	-0,99%	27,02	26,4522	27,135	26,88
15/12/2022	28.024.769	-3,72%	27,94	27,12	28,00	27,21
14/12/2022	20.237.863	-1,64%	28,51	28,015	29,1184	28,2585
13/12/2022	30.193.026	0,24%	29,80	28,37	30,09	28,76
12/12/2022	19.946.641	1,52%	28,11	27,8588	28,71	28,67
09/12/2022	15.702.970	-0,70%	28,34	28,19	28,775	28,24
08/12/2022	18.994.629	0,39%	28,30	28,065	28,60	28,44
07/12/2022	17.013.351	-0,84%	28,25	28,15	28,55	28,36
06/12/2022	51.907.178	-1,82%	29,17	28,3436	29,305	28,6385
05/12/2022	57.026.655	-0,82%	29,40	28,89	29,75	29,17
02/12/2022	73.391.150	-1,57%	29,13	28,71	29,43	29,3615
01/12/2022	65.814.136	-0,80%	30,24	29,525	30,48	29,83
30/11/2022	82.707.986	4,05%	28,75	28,22	30,06	30,07
29/11/2022	45.425.365	0,61%	28,84	28,74	29,18	28,90
28/11/2022	47.470.893	-1,99%	29,08	28,54	29,19	28,755
25/11/2022	28.437.944	-0,99%	29,71	29,335	29,89	29,375
24/11/2022	41.928.108	-0,50%	29,71	29,49	30,08	29,67
23/11/2022	41.928.108	-0,50%	29,71	29,49	30,08	29,67
22/11/2022	49.201.312	3,04%	29,15	29,06	29,86	29,82
21/11/2022	62.618.056	-3,08%	29,70	28,91	29,715	28,95
18/11/2022	40.955.482	-0,07%	30,25	29,61	30,255	29,87
17/11/2022	60.996.223	1,25%	29,09	29,01	29,95	29,90
16/11/2022	62.886.527	-3,84%	30,13	29,44	30,23	29,53
15/11/2022	65.770.094	1,10%	31,10	30,165	31,335	30,685
14/11/2022	23.201.710	-0,07%	30,28	30,18	30,99	30,41
11/11/2022	25.844.881	2,25%	28,93	28,915	30,63	30,43
10/11/2022	25.677.558	8,03%	28,22	28,645	29,83	29,73
09/11/2022	11.885.747	-3,35%	28,22	27,52	28,29	27,525
08/11/2022	18.295.976	0,25%	28,75	27,93	28,95	28,48
07/11/2022	15.094.372	0,71%	27,58	27,89	28,465	28,40
04/11/2022	19.365.698	4,29%	27,58	27,41	28,235	28,185
03/11/2022	19.031.305	-0,11%	27,45	27,17	27,8756	27,39
02/11/2022	23.163.939	-3,15%	28,32	27,41	28,85	27,41
01/11/2022	21.916.479	-0,32%	28,77	27,89	28,85	28,34
31/10/2022	32.451.989	-2,20%	29,07	28,05	29,18	28,43
28/10/2022	46.791.427	10,75%	28,17	27,86	29,2186	29,095
27/10/2022	24.428.331	-2,98%	27,52	26,13	27,58	26,40
26/10/2022	17.061.053	-0,73%	27,19	26,99	27,80	27,21
25/10/2022	15.520.155	0,85%	27,18	27,00	27,555	27,41
24/10/2022	22.050.852	0,82%	26,75	26,51	27,4799	27,1902
21/10/2022	21.626.218	3,47%	25,73	25,79	27,05	26,985
20/10/2022	15.319.659	0,35%	25,73	25,945	26,95	26,09
19/10/2022	17.536.047	0,50%	25,73	25,695	26,25	26,00
18/10/2022	24.222.389	-2,10%	26,76	25,54	26,98	25,865