Intel Corporation (INTC)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 18/12/2024 |
0 |
-5,19%
|
20,49
|
19,223
|
20,58
|
19,30
|
| 17/12/2024 |
33.225.600 |
-1,85%
|
20,60
|
20,2925
|
20,77
|
20,44
|
| 16/12/2024 |
48.920.164 |
2,41%
|
20,15
|
20,005
|
21,10
|
20,83
|
| 13/12/2024 |
39.201.626 |
-2,17%
|
20,55
|
20,25
|
20,80
|
20,34
|
| 12/12/2024 |
49.906.508 |
3,23%
|
20,00
|
19,925
|
20,90
|
20,78
|
| 11/12/2024 |
46.495.202 |
-0,15%
|
20,13
|
19,87
|
20,25
|
20,12
|
| 10/12/2024 |
60.546.347 |
-3,17%
|
20,84
|
19,96
|
20,86
|
20,16
|
| 09/12/2024 |
42.387.211 |
-0,53%
|
20,90
|
20,67
|
21,06
|
20,81
|
| 06/12/2024 |
52.474.181 |
0,43%
|
20,93
|
20,67
|
21,05
|
20,92
|
| 05/12/2024 |
123.873.362 |
-5,17%
|
21,96
|
20,66
|
22,19
|
20,80
|
| 04/12/2024 |
71.637.204 |
-2,27%
|
22,50
|
21,81
|
22,5293
|
21,96
|
| 03/12/2024 |
84.004.866 |
-6,10%
|
23,69
|
22,44
|
23,75
|
22,47
|
| 02/12/2024 |
101.352.875 |
-0,46%
|
24,9799
|
23,45
|
25,48
|
23,93
|
| 29/11/2024 |
27.602.686 |
1,44%
|
23,78
|
23,06
|
24,28
|
24,05
|
| 27/11/2024 |
38.141.643 |
-1,75%
|
24,95
|
23,06
|
24,985
|
23,65
|
| 26/11/2024 |
47.558.995 |
-3,34%
|
25,04
|
23,81
|
25,565
|
24,05
|
| 25/11/2024 |
60.736.063 |
1,39%
|
25,02
|
24,76
|
25,565
|
24,87
|
| 22/11/2024 |
21.575.036 |
0,21%
|
24,08
|
23,83
|
24,77
|
24,50
|
| 21/11/2024 |
34.506.517 |
1,79%
|
24,01
|
23,55
|
24,77
|
24,44
|
| 20/11/2024 |
33.103.570 |
-0,79%
|
24,43
|
23,55
|
24,54
|
24,01
|
| 19/11/2024 |
34.075.055 |
-2,58%
|
24,31
|
24,095
|
25,02
|
24,20
|
| 18/11/2024 |
38.012.364 |
2,01%
|
24,4499
|
24,16
|
25,02
|
24,84
|
| 15/11/2024 |
37.272.484 |
-2,72%
|
25,07
|
24,23
|
25,61
|
24,35
|
| 14/11/2024 |
31.071.871 |
0,52%
|
24,12
|
23,99
|
25,61
|
25,03
|
| 13/11/2024 |
38.610.615 |
3,39%
|
24,70
|
23,89
|
25,14
|
24,92
|
| 12/11/2024 |
41.735.649 |
-3,55%
|
25,97
|
23,89
|
26,2863
|
24,16
|
| 11/11/2024 |
44.784.378 |
-4,39%
|
25,94
|
24,8302
|
26,2863
|
25,05
|
| 08/11/2024 |
51.683.204 |
0,11%
|
25,45
|
25,19
|
26,425
|
26,20
|
| 07/11/2024 |
70.187.082 |
4,71%
|
24,32
|
23,96
|
26,3799
|
26,23
|
| 06/11/2024 |
71.003.960 |
7,55%
|
22,59
|
22,40
|
25,12
|
25,05
|
| 05/11/2024 |
40.760.457 |
%
|
22,59
|
22,40
|
23,58
|
23,32
|
| 04/11/2024 |
53.852.968 |
%
|
22,95
|
22,13
|
23,00
|
22,4792
|
| 01/11/2024 |
102.574.903 |
%
|
23,00
|
21,91
|
23,57
|
23,2001
|
| 31/10/2024 |
52.278.774 |
%
|
22,14
|
21,47
|
22,24
|
21,70
|
| 30/10/2024 |
33.277.738 |
%
|
22,41
|
22,26
|
23,39
|
22,26
|
| 29/10/2024 |
44.207.376 |
%
|
22,91
|
22,41
|
23,14
|
22,9098
|
| 28/10/2024 |
27.804.612 |
%
|
22,65
|
22,56
|
23,29
|
22,92
|
| 25/10/2024 |
41.023.143 |
%
|
22,43
|
22,41
|
23,3399
|
22,73
|
| 24/10/2024 |
25.442.629 |
%
|
22,06
|
21,97
|
22,4022
|
22,34
|
| 23/10/2024 |
31.578.437 |
%
|
22,26
|
21,575
|
22,425
|
21,97
|
| 22/10/2024 |
27.857.073 |
%
|
22,77
|
22,17
|
22,81
|
22,40
|
| 21/10/2024 |
28.512.752 |
%
|
22,65
|
22,25
|
22,86
|
22,84
|
| 18/10/2024 |
25.090.971 |
%
|
22,64
|
22,5004
|
22,82
|
22,755
|
| 17/10/2024 |
29.192.798 |
%
|
22,72
|
22,40
|
22,82
|
22,465
|
| 16/10/2024 |
40.793.502 |
%
|
22,34
|
21,74
|
22,54
|
22,31
|
| 15/10/2024 |
45.426.670 |
%
|
23,43
|
22,47
|
23,72
|
22,695
|
| 14/10/2024 |
24.794.833 |
%
|
23,56
|
23,2701
|
23,77
|
23,44
|
| 11/10/2024 |
30.371.142 |
%
|
23,03
|
22,98
|
23,82
|
23,565
|
| 10/10/2024 |
24.043.022 |
%
|
23,18
|
22,96
|
23,53
|
23,22
|
| 09/10/2024 |
29.540.507 |
%
|
23,20
|
23,06
|
23,48
|
23,46
|
| 08/10/2024 |
39.038.772 |
%
|
22,20
|
22,05
|
23,42
|
23,32
|
| 07/10/2024 |
30.103.538 |
%
|
22,37
|
22,0209
|
22,65
|
22,38
|
| 04/10/2024 |
33.097.135 |
%
|
22,72
|
22,30
|
22,908
|
22,5801
|
| 03/10/2024 |
34.112.600 |
%
|
22,67
|
21,65
|
22,73
|
22,27
|
| 02/10/2024 |
37.082.796 |
%
|
22,67
|
22,35
|
23,0668
|
22,37
|
| 01/10/2024 |
50.550.643 |
%
|
23,47
|
22,255
|
23,72
|
22,72
|
| 30/09/2024 |
47.161.317 |
%
|
23,74
|
23,09
|
23,95
|
23,375
|
| 27/09/2024 |
51.407.340 |
%
|
24,18
|
23,7034
|
24,66
|
23,92
|
| 26/09/2024 |
64.583.148 |
%
|
24,24
|
23,25
|
24,42
|
23,93
|
| 25/09/2024 |
76.683.254 |
%
|
22,80
|
22,73
|
24,055
|
23,57
|
| 24/09/2024 |
67.765.630 |
%
|
22,50
|
22,285
|
23,105
|
22,83
|
| 23/09/2024 |
122.763.810 |
%
|
20,89
|
22,03
|
24,04
|
22,59
|
| 20/09/2024 |
181.568.678 |
%
|
20,89
|
20,32
|
23,12
|
21,9199
|
| 19/09/2024 |
60.770.709 |
%
|
21,36
|
21,03
|
21,69
|
21,14
|
| 18/09/2024 |
83.244.297 |
%
|
21,39
|
20,72
|
21,74
|
20,795
|
| 17/09/2024 |
135.809.938 |
%
|
21,69
|
21,24
|
22,58
|
21,47
|
| 16/09/2024 |
75.024.025 |
%
|
20,00
|
19,76
|
21,0699
|
21,00
|
| 13/09/2024 |
29.544.009 |
%
|
19,51
|
19,50
|
19,7999
|
19,66
|
| 12/09/2024 |
33.719.875 |
%
|
19,42
|
19,04
|
19,65
|
19,35
|
| 11/09/2024 |
46.399.358 |
%
|
18,97
|
18,52
|
19,69
|
19,68
|
| 10/09/2024 |
39.648.479 |
%
|
19,00
|
18,51
|
19,11
|
18,96
|
| 09/09/2024 |
42.122.167 |
%
|
18,98
|
18,95
|
19,54
|
19,07
|
| 06/09/2024 |
59.634.030 |
%
|
19,34
|
18,65
|
19,48
|
18,91
|
| 05/09/2024 |
36.368.451 |
%
|
19,34
|
19,24
|
19,90
|
19,40
|
| 04/09/2024 |
57.572.887 |
%
|
19,78
|
19,285
|
20,04
|
19,41
|
| 03/09/2024 |
61.071.040 |
%
|
21,53
|
20,00
|
21,76
|
20,10
|
| 30/08/2024 |
117.942.901 |
%
|
21,24
|
21,00
|
22,12
|
22,06
|
| 29/08/2024 |
40.389.942 |
%
|
19,77
|
19,75
|
20,60
|
20,14
|
| 28/08/2024 |
33.273.409 |
%
|
19,96
|
19,51
|
20,105
|
19,63
|
| 27/08/2024 |
27.609.310 |
%
|
20,14
|
19,84
|
20,26
|
20,07
|
| 26/08/2024 |
35.965.709 |
%
|
20,52
|
19,95
|
20,5699
|
20,1799
|
| 23/08/2024 |
45.419.831 |
%
|
20,35
|
19,96
|
20,93
|
20,54
|
| 22/08/2024 |
53.258.787 |
%
|
21,38
|
20,04
|
21,40
|
20,115
|
| 21/08/2024 |
39.481.052 |
%
|
21,19
|
21,07
|
21,44
|
21,41
|
| 20/08/2024 |
42.941.898 |
%
|
21,19
|
20,82
|
21,23
|
20,99
|
| 19/08/2024 |
44.189.947 |
%
|
20,88
|
20,835
|
21,80
|
21,52
|
| 16/08/2024 |
32.964.084 |
%
|
20,50
|
20,4101
|
20,89
|
20,86
|
| 15/08/2024 |
49.679.310 |
%
|
20,32
|
20,23
|
21,06
|
20,69
|
| 14/08/2024 |
36.482.392 |
%
|
20,48
|
19,785
|
20,50
|
19,91
|
| 13/08/2024 |
51.694.407 |
%
|
19,47
|
19,47
|
20,4799
|
20,47
|
| 12/08/2024 |
37.047.397 |
%
|
19,84
|
18,90
|
19,97
|
19,3698
|
| 09/08/2024 |
47.891.038 |
%
|
20,09
|
19,47
|
20,15
|
19,71
|
| 08/08/2024 |
61.126.976 |
%
|
19,09
|
18,84
|
20,55
|
20,52
|
| 07/08/2024 |
62.580.219 |
%
|
19,92
|
18,955
|
20,04
|
18,96
|
| 06/08/2024 |
67.237.609 |
%
|
20,30
|
19,75
|
20,7667
|
19,83
|
| 05/08/2024 |
94.715.488 |
%
|
20,21
|
19,295
|
21,01
|
20,165
|
| 02/08/2024 |
193.018.592 |
%
|
30,45
|
20,42
|
21,98
|
21,47
|
| 01/08/2024 |
52.951.561 |
%
|
30,45
|
28,89
|
30,89
|
27,87
|
| 31/07/2024 |
37.803.302 |
%
|
30,44
|
30,28
|
30,8699
|
30,75
|
| 30/07/2024 |
32.207.388 |
%
|
30,80
|
30,005
|
30,905
|
30,13
|
