Intel Corporation (INTC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
59.089.073 |
-0,25%
|
109,6566
|
106,40
|
110,49
|
108,53
|
| 17/09/2026 |
83.882.923 |
7,70%
|
104,87
|
104,65
|
111,37
|
108,80
|
| 16/09/2026 |
72.797.394 |
4,04%
|
100,69
|
99,29
|
104,42
|
101,05
|
| 15/09/2026 |
55.160.279 |
0,01%
|
98,7121
|
96,5205
|
100,48
|
97,14
|
| 14/09/2026 |
58.630.525 |
-5,59%
|
95,90
|
94,5233
|
98,86
|
97,19
|
| 11/09/2026 |
52.915.444 |
2,58%
|
102,83
|
101,08
|
104,90
|
102,94
|
| 10/09/2026 |
55.791.299 |
-5,50%
|
101,9201
|
99,34
|
103,23
|
100,32
|
| 09/09/2026 |
63.716.387 |
1,53%
|
102,10
|
102,00
|
106,69
|
106,24
|
| 08/09/2026 |
85.833.867 |
8,94%
|
100,7018
|
100,35
|
106,0899
|
104,47
|
| 04/09/2026 |
54.313.233 |
4,53%
|
92,0213
|
91,8701
|
95,94
|
95,80
|
| 03/09/2026 |
45.701.875 |
1,71%
|
89,74
|
87,725
|
92,37
|
91,67
|
| 02/09/2026 |
33.909.600 |
1,16%
|
88,17
|
87,50
|
90,43
|
90,05
|
| 01/09/2026 |
43.190.685 |
-0,66%
|
86,76
|
85,72
|
89,41
|
88,97
|
| 31/08/2026 |
35.036.575 |
0,04%
|
89,20
|
88,97
|
91,8431
|
89,51
|
| 28/08/2026 |
48.439.144 |
-2,95%
|
90,43
|
89,05
|
93,70
|
89,47
|
| 27/08/2026 |
60.014.603 |
4,25%
|
89,59
|
88,46
|
92,95
|
92,09
|
| 26/08/2026 |
41.253.223 |
0,86%
|
86,37
|
85,63
|
88,2799
|
88,24
|
| 25/08/2026 |
53.064.222 |
0,18%
|
90,0624
|
87,29
|
90,18
|
87,48
|
| 24/08/2026 |
55.097.328 |
-3,13%
|
88,18
|
85,14
|
88,91
|
87,26
|
| 21/08/2026 |
56.296.005 |
-2,24%
|
92,71
|
89,75
|
92,78
|
90,07
|
| 20/08/2026 |
48.262.349 |
-0,77%
|
91,66
|
89,85
|
92,68
|
92,13
|
| 19/08/2026 |
59.266.524 |
-3,96%
|
97,4154
|
91,29
|
98,20
|
92,80
|
| 18/08/2026 |
70.587.700 |
-6,63%
|
97,37
|
95,25
|
97,49
|
96,685
|
| 17/08/2026 |
55.947.763 |
0,94%
|
103,45
|
101,80
|
105,97
|
103,49
|
| 14/08/2026 |
50.058.591 |
-1,94%
|
105,3591
|
102,05
|
106,87
|
102,50
|
| 13/08/2026 |
68.213.704 |
3,48%
|
101,3046
|
100,33
|
107,57
|
104,56
|
| 12/08/2026 |
74.120.017 |
3,21%
|
100,0984
|
100,0984
|
103,15
|
100,95
|
| 11/08/2026 |
88.788.963 |
0,13%
|
97,30
|
95,35
|
98,35
|
97,71
|
| 10/08/2026 |
56.235.422 |
-4,06%
|
97,3923
|
96,31
|
100,025
|
97,52
|
| 07/08/2026 |
44.214.953 |
1,96%
|
102,2719
|
98,03
|
103,65
|
101,65
|
| 06/08/2026 |
47.880.157 |
-1,12%
|
98,1981
|
95,60
|
103,3799
|
99,81
|
| 05/08/2026 |
50.441.231 |
0,69%
|
98,04
|
97,8905
|
102,83
|
101,06
|
| 04/08/2026 |
61.605.872 |
10,79%
|
95,77
|
94,32
|
101,3899
|
100,86
|
| 03/08/2026 |
56.989.488 |
0,78%
|
90,06
|
85,62
|
91,6751
|
91,00
|
| 31/07/2026 |
33.072.116 |
-1,01%
|
86,47
|
90,20
|
93,6299
|
90,20
|
| 30/07/2026 |
81.285.116 |
11,35%
|
85,8212
|
81,88
|
94,10
|
91,13
|
| 29/07/2026 |
76.724.191 |
-5,05%
|
86,49
|
81,79
|
88,47
|
81,88
|
| 28/07/2026 |
90.696.934 |
-5,69%
|
87,36
|
83,10
|
88,2799
|
86,30
|
| 27/07/2026 |
80.873.228 |
-0,75%
|
93,79
|
86,94
|
94,9799
|
91,67
|
| 24/07/2026 |
115.197.500 |
-7,99%
|
102,50
|
91,58
|
102,8748
|
92,32
|
| 23/07/2026 |
58.061.540 |
-2,15%
|
101,62
|
99,235
|
104,18
|
100,23
|
| 22/07/2026 |
47.334.498 |
-2,62%
|
101,6303
|
101,48
|
106,85
|
102,62
|
| 21/07/2026 |
62.182.604 |
8,71%
|
102,815
|
101,22
|
106,16
|
105,45
|
| 20/07/2026 |
53.567.042 |
2,16%
|
97,50
|
96,92
|
100,98
|
97,06
|
| 17/07/2026 |
76.792.156 |
-2,03%
|
92,6845
|
89,59
|
98,05
|
95,04
|
| 16/07/2026 |
62.771.833 |
-5,64%
|
100,33
|
95,48
|
101,88
|
96,98
|
| 15/07/2026 |
72.589.204 |
-4,32%
|
109,86
|
99,20
|
110,2698
|
102,99
|
| 14/07/2026 |
55.094.629 |
4,50%
|
108,4012
|
103,5905
|
109,19
|
107,76
|
| 13/07/2026 |
51.861.379 |
-6,07%
|
106,30
|
101,79
|
106,348
|
103,12
|
| 10/07/2026 |
44.472.101 |
-2,44%
|
109,2216
|
107,45
|
110,85
|
109,84
|
| 09/07/2026 |
56.978.020 |
1,93%
|
115,48
|
111,52
|
116,7699
|
112,54
|
| 08/07/2026 |
65.430.716 |
-0,08%
|
109,2003
|
104,41
|
110,49
|
110,24
|
| 07/07/2026 |
82.188.302 |
-9,71%
|
117,38
|
108,30
|
117,38
|
110,39
|
| 06/07/2026 |
48.994.027 |
1,50%
|
124,18
|
121,5625
|
127,30
|
122,20
|
| 02/07/2026 |
71.453.031 |
-5,47%
|
128,90
|
117,63
|
130,74
|
120,35
|
| 01/07/2026 |
65.942.817 |
-8,93%
|
134,6616
|
126,6805
|
135,7399
|
127,02
|
| 30/06/2026 |
67.672.604 |
5,75%
|
131,8542
|
131,19
|
142,34
|
139,63
|
| 29/06/2026 |
65.444.114 |
2,75%
|
128,6947
|
118,50
|
131,86
|
131,72
|
| 26/06/2026 |
54.418.518 |
-3,21%
|
127,0716
|
125,50
|
131,23
|
128,32
|
| 25/06/2026 |
80.487.574 |
0,93%
|
139,8782
|
125,41
|
140,72
|
132,87
|
| 24/06/2026 |
63.279.429 |
-0,41%
|
133,25
|
127,95
|
136,08
|
131,65
|
| 23/06/2026 |
78.704.553 |
-6,00%
|
129,70
|
128,35
|
137,98
|
132,28
|
| 18/06/2026 |
118.570.349 |
10,54%
|
131,4496
|
127,90
|
140,94
|
140,94
|
| 17/06/2026 |
66.755.566 |
3,65%
|
121,40
|
118,06
|
125,20
|
121,10
|
| 16/06/2026 |
74.296.407 |
-8,26%
|
125,4025
|
117,05
|
128,68
|
117,05
|
| 15/06/2026 |
74.325.365 |
2,45%
|
129,10
|
126,67
|
132,61
|
127,86
|
| 12/06/2026 |
93.210.499 |
6,33%
|
117,01
|
115,34
|
127,60
|
124,57
|
| 11/06/2026 |
110.116.546 |
9,26%
|
111,83
|
110,5118
|
119,44
|
116,96
|
| 10/06/2026 |
71.274.823 |
-0,66%
|
106,267
|
104,92
|
111,50
|
107,04
|
| 09/06/2026 |
93.027.241 |
-2,15%
|
113,42
|
99,46
|
113,998
|
107,92
|
| 08/06/2026 |
84.044.196 |
11,19%
|
112,14
|
106,66
|
112,54
|
110,27
|
| 05/06/2026 |
82.496.447 |
-11,58%
|
107,25
|
98,4101
|
107,25
|
99,17
|
| 04/06/2026 |
47.165.195 |
-0,80%
|
108,70
|
107,4801
|
113,14
|
111,78
|
| 03/06/2026 |
72.900.196 |
4,48%
|
115,1252
|
110,86
|
118,29
|
112,71
|
| 02/06/2026 |
61.221.179 |
-1,27%
|
108,22
|
104,17
|
109,00
|
107,93
|
| 01/06/2026 |
80.125.918 |
-4,87%
|
107,36
|
106,33
|
113,30
|
109,33
|
| 29/05/2026 |
67.565.401 |
-5,15%
|
123,09
|
113,54
|
126,64
|
114,68
|
| 28/05/2026 |
66.215.246 |
-0,95%
|
119,8148
|
116,31
|
123,07
|
120,89
|
| 27/05/2026 |
57.913.509 |
-1,44%
|
124,12
|
117,064
|
125,25
|
121,77
|
| 26/05/2026 |
67.648.721 |
3,00%
|
122,38
|
117,35
|
125,62
|
123,52
|
| 22/05/2026 |
52.800.644 |
1,13%
|
120,4039
|
118,09
|
122,78
|
119,84
|
| 21/05/2026 |
66.207.705 |
-0,47%
|
115,53
|
113,17
|
119,41
|
118,50
|
| 20/05/2026 |
106.015.679 |
7,14%
|
115,7313
|
114,80
|
121,94
|
118,96
|
| 19/05/2026 |
94.504.900 |
2,43%
|
105,92
|
102,40
|
113,0699
|
110,80
|
| 18/05/2026 |
96.294.077 |
-0,52%
|
113,59
|
103,85
|
115,53
|
108,17
|
| 15/05/2026 |
69.244.677 |
-5,29%
|
109,8463
|
106,77
|
110,57
|
108,77
|
| 14/05/2026 |
77.471.387 |
-3,82%
|
114,89
|
113,17
|
118,5699
|
115,93
|
| 13/05/2026 |
72.513.556 |
-0,38%
|
123,623
|
116,41
|
125,00
|
120,29
|
| 12/05/2026 |
106.551.840 |
-6,82%
|
123,98
|
115,00
|
127,79
|
120,61
|
| 11/05/2026 |
112.304.062 |
3,62%
|
131,14
|
123,92
|
132,75
|
129,44
|
| 08/05/2026 |
144.199.510 |
13,82%
|
111,33
|
111,02
|
130,57
|
124,92
|
| 07/05/2026 |
75.654.455 |
-3,01%
|
109,30
|
109,15
|
114,51
|
109,62
|
| 06/05/2026 |
99.500.552 |
4,49%
|
110,969
|
106,5801
|
113,50
|
113,01
|
| 05/05/2026 |
127.089.160 |
13,00%
|
99,67
|
99,60
|
110,48
|
108,15
|
| 04/05/2026 |
78.823.842 |
-3,84%
|
98,55
|
95,60
|
99,82
|
95,78
|
| 01/05/2026 |
116.735.502 |
5,41%
|
92,9303
|
92,62
|
100,45
|
99,62
|
| 30/04/2026 |
105.050.890 |
-0,17%
|
95,8892
|
91,50
|
96,3548
|
94,48
|
| 29/04/2026 |
157.898.922 |
12,12%
|
86,32
|
85,87
|
94,95
|
94,75
|
| 28/04/2026 |
97.146.533 |
-0,52%
|
81,39
|
80,80
|
84,59
|
84,52
|
| 27/04/2026 |
40.613.936 |
4,80%
|
83,0021
|
82,7378
|
87,10
|
84,99
|
