Intel Corporation (INTC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
17/10/2022	16.790.523	1,70%	26,31	26,1713	26,745	26,35
14/10/2022	21.361.195	-1,81%	26,46	25,76	26,62	25,9415
13/10/2022	29.213.620	4,30%	24,74	24,59	26,835	26,42
12/10/2022	17.443.270	1,16%	25,00	24,665	25,5199	25,33
11/10/2022	21.263.029	-0,64%	25,10	24,69	25,475	25,04
10/10/2022	19.758.124	-2,10%	25,82	25,09	25,97	25,18
07/10/2022	26.170.666	-5,59%	26,17	25,651	26,94	25,66
06/10/2022	15.257.321	-1,72%	27,62	27,00	27,76	27,165
05/10/2022	14.124.179	-0,25%	27,32	26,89	27,84	27,63
04/10/2022	20.774.409	2,86%	27,355	27,09	27,82	27,74
03/10/2022	26.010.509	4,66%	26,17	26,065	27,25	26,97
30/09/2022	19.009.544	-2,24%	26,86	25,74	26,65	25,79
29/09/2022	17.893.606	-2,73%	26,86	26,185	26,75	26,3897
28/09/2022	16.829.815	0,89%	26,86	26,59	27,28	27,13
27/09/2022	20.007.632	-0,54%	27,39	26,62	27,59	26,825
26/09/2022	21.160.547	-1,89%	27,90	26,81	27,70	27,00
23/09/2022	24.851.244	-1,96%	27,90	27,19	27,90	27,52
22/09/2022	16.512.405	-1,23%	28,40	28,04	28,50	28,12
21/09/2022	18.420.228	-1,47%	29,18	28,46	29,59	28,535
20/09/2022	14.908.168	-1,63%	29,02	28,71	29,165	28,96
19/09/2022	16.230.776	0,72%	29,00	28,91	29,58	29,45
16/09/2022	41.628.613	1,25%	28,69	28,425	29,3174	29,20
15/09/2022	18.525.290	-1,27%	29,14	28,715	29,41	28,81
14/09/2022	18.989.309	-0,31%	29,59	29,01	29,765	29,20
13/09/2022	40.325.707	-7,00%	30,78	29,25	30,93	29,35
12/09/2022	19.655.837	0,32%	31,72	31,10	31,858	31,56
09/09/2022	16.890.012	2,24%	31,21	31,075	31,50	31,44
08/09/2022	21.414.660	0,36%	30,27	29,915	30,8469	30,76
07/09/2022	22.494.566	0,92%	30,37	30,05	30,785	30,64
06/09/2022	22.090.955	-2,76%	31,24	30,33	31,29	30,36
05/09/2022	15.156.310	-1,80%	32,21	31,06	32,375	31,19
02/09/2022	15.156.310	-1,80%	32,21	31,06	32,375	31,19
01/09/2022	21.776.405	-0,50%	31,53	31,13	31,825	31,76
31/08/2022	18.313.795	-1,05%	32,36	31,775	32,385	31,92
30/08/2022	23.956.742	-2,00%	33,07	32,15	33,07	32,28
29/08/2022	14.912.408	-1,26%	33,24	32,81	34,49	32,94
26/08/2022	17.929.025	-4,34%	34,94	33,35	35,025	33,375
25/08/2022	14.971.029	3,07%	33,86	33,82	34,93	34,90
24/08/2022	11.734.897	-0,24%	33,96	33,60	33,99	33,8699
23/08/2022	16.401.343	0,33%	34,00	33,91	34,39	33,95
22/08/2022	20.786.186	-4,35%	35,00	33,73	35,00	33,84
19/08/2022	12.371.256	-2,28%	35,68	35,19	36,025	35,375
18/08/2022	12.220.823	1,09%	35,68	35,57	36,33	36,17
17/08/2022	13.995.426	-1,13%	35,76	35,2747	36,075	35,78
16/08/2022	11.538.309	-0,32%	36,15	35,70	36,575	36,225
15/08/2022	13.531.489	0,64%	36,10	35,7101	36,43	36,34
12/08/2022	23.766.855	1,46%	35,77	35,67	36,32	36,11