Intel Corporation (INTC)
Exportar para Excel
<< < 2 3 4 5 6 > |
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
|
11/08/2022 |
18.992.820 |
0,55%
|
35,58
|
35,485
|
36,29
|
35,565
|
10/08/2022 |
19.378.290 |
2,29%
|
34,99
|
34,59
|
35,40
|
35,31
|
09/08/2022 |
27.527.599 |
-2,43%
|
35,15
|
34,40
|
35,30
|
34,52
|
08/08/2022 |
20.952.960 |
-0,06%
|
35,39
|
35,14
|
35,96
|
35,37
|
05/08/2022 |
23.208.936 |
-0,76%
|
35,35
|
35,18
|
35,69
|
35,39
|
04/08/2022 |
28.707.532 |
-1,34%
|
35,99
|
35,36
|
36,07
|
35,67
|
03/08/2022 |
34.819.097 |
1,44%
|
36,04
|
35,264
|
36,59
|
36,53
|
02/08/2022 |
29.359.027 |
-2,44%
|
36,55
|
36,00
|
36,655
|
36,06
|
01/08/2022 |
26.383.585 |
1,82%
|
36,07
|
36,06
|
37,69
|
36,97
|
29/07/2022 |
63.535.162 |
-8,81%
|
35,55
|
35,24
|
36,62
|
36,21
|
28/07/2022 |
26.585.119 |
-0,97%
|
40,03
|
39,041
|
40,12
|
39,79
|
27/07/2022 |
18.672.241 |
3,05%
|
39,30
|
39,23
|
40,425
|
40,15
|
26/07/2022 |
14.373.612 |
-0,52%
|
39,10
|
38,88
|
39,565
|
38,955
|
25/07/2022 |
15.088.026 |
-0,10%
|
40,36
|
38,55
|
39,4099
|
39,16
|
22/07/2022 |
18.837.150 |
-3,42%
|
40,36
|
38,945
|
40,51
|
39,2227
|
21/07/2022 |
14.805.330 |
0,12%
|
40,51
|
39,83
|
40,645
|
40,61
|
20/07/2022 |
12.251.313 |
0,92%
|
40,14
|
39,93
|
40,67
|
40,59
|
19/07/2022 |
25.890.528 |
3,90%
|
39,33
|
39,245
|
40,73
|
40,22
|
18/07/2022 |
12.652.727 |
0,26%
|
39,07
|
38,525
|
39,34
|
38,72
|
15/07/2022 |
12.960.496 |
2,41%
|
38,25
|
37,73
|
38,67
|
38,62
|
14/07/2022 |
16.865.838 |
1,34%
|
36,96
|
36,29
|
38,155
|
37,71
|
13/07/2022 |
13.933.261 |
0,00%
|
36,73
|
36,63
|
37,4273
|
37,21
|
12/07/2022 |
13.330.462 |
-0,08%
|
37,64
|
36,99
|
37,70
|
37,17
|
11/07/2022 |
15.298.189 |
-2,08%
|
37,62
|
37,03
|
37,675
|
37,20
|
08/07/2022 |
10.332.029 |
-0,41%
|
37,62
|
37,3901
|
38,14
|
37,985
|
07/07/2022 |
13.630.811 |
3,30%
|
37,95
|
37,73
|
38,33
|
38,21
|
06/07/2022 |
11.740.572 |
0,85%
|
36,81
|
36,465
|
37,425
|
37,00
|
05/07/2022 |
14.259.411 |
1,10%
|
35,86
|
35,54
|
36,74
|
36,74
|
04/07/2022 |
18.598.782 |
-2,81%
|
37,06
|
35,88
|
37,19
|
36,36
|
01/07/2022 |
18.598.782 |
-2,81%
|
37,06
|
35,88
|
37,19
|
36,36
|
30/06/2022 |
18.960.106 |
0,30%
|
37,50
|
36,725
|
38,00
|
37,40
|
29/06/2022 |
14.486.138 |
-1,24%
|
37,50
|
37,0087
|
37,595
|
37,31
|
28/06/2022 |
16.164.826 |
-2,20%
|
38,63
|
37,74
|
39,02
|
37,78
|
27/06/2022 |
15.367.403 |
0,10%
|
38,86
|
38,4701
|
39,06
|
38,65
|
24/06/2022 |
22.984.016 |
2,89%
|
37,87
|
37,74
|
38,64
|
38,49
|
23/06/2022 |
17.182.658 |
-0,08%
|
37,61
|
36,91
|
37,63
|
37,35
|
22/06/2022 |
13.494.579 |
-0,95%
|
37,28
|
37,22
|
37,77
|
37,37
|
21/06/2022 |
19.410.292 |
2,11%
|
37,37
|
37,3407
|
38,025
|
37,75
|
20/06/2022 |
20.397.639 |
-0,91%
|
37,41
|
36,6037
|
38,12
|
37,00
|
17/06/2022 |
20.397.639 |
-0,91%
|
37,41
|
36,6037
|
38,12
|
37,00
|
16/06/2022 |
18.130.902 |
-3,26%
|
37,62
|
36,93
|
37,77
|
37,39
|
15/06/2022 |
15.289.575 |
1,90%
|
38,58
|
37,925
|
39,17
|
38,65
|
14/06/2022 |
13.699.262 |
0,58%
|
38,02
|
37,54
|
38,20
|
37,99
|
13/06/2022 |
18.184.615 |
-3,60%
|
38,53
|
37,67
|
38,80
|
37,77
|
10/06/2022 |
14.409.251 |
-1,72%
|
41,00
|
39,19
|
40,08
|
39,3201
|
09/06/2022 |
16.754.884 |
-2,69%
|
41,00
|
40,01
|
41,51
|
40,12
|
08/06/2022 |
27.256.293 |
-5,35%
|
42,24
|
41,03
|
42,26
|
41,20
|
07/06/2022 |
14.209.418 |
0,44%
|
43,04
|
42,66
|
43,59
|
43,53
|
06/06/2022 |
10.522.231 |
-0,14%
|
43,86
|
43,08
|
44,04
|
43,33
|
03/06/2022 |
13.672.650 |
-3,28%
|
44,09
|
43,34
|
44,23
|
43,37
|
02/06/2022 |
10.589.537 |
1,63%
|
44,14
|
43,9411
|
44,88
|
44,83
|
01/06/2022 |
13.224.460 |
-0,79%
|
44,87
|
43,525
|
44,925
|
44,0701
|
31/05/2022 |
11.091.496 |
0,00%
|
43,59
|
43,645
|
44,85
|
44,55
|