Intel Corporation (INTC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
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