Intel Corporation (INTC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
16/03/2026	79.566.233	-0,02%	47,4385	45,69	49,17	45,76
13/03/2026	48.314.978	1,09%	45,78	45,39	46,65	45,77
12/03/2026	57.231.789	-5,69%	47,36	45,17	47,44	45,25
11/03/2026	49.780.842	2,65%	46,65	46,65	48,83	47,98
10/03/2026	57.013.000	2,57%	45,2497	45,24	47,875	46,78
09/03/2026	47.661.342	4,98%	42,59	41,64	45,75	45,58
06/03/2026	44.596.251	-5,48%	44,93	43,28	45,18	43,42
05/03/2026	47.196.355	0,81%	44,91	44,70	46,48	45,95
04/03/2026	70.065.437	5,75%	43,93	43,2706	46,125	45,58
03/03/2026	58.553.659	-5,31%	43,66	42,14	43,9199	43,10
02/03/2026	39.776.164	-0,28%	44,35	43,95	45,81	45,50
27/02/2026	37.659.531	0,36%	44,60	44,40	46,56	45,61
26/02/2026	49.423.860	-3,07%	46,8226	44,40	46,92	45,46
25/02/2026	53.862.301	1,65%	46,3815	45,515	46,97	46,88
24/02/2026	71.350.267	5,71%	44,54	43,54	46,60	46,12
23/02/2026	35.876.964	-1,09%	43,52	43,18	44,55	43,63
20/02/2026	61.239.982	-1,19%	44,0896	42,88	44,39	44,11
19/02/2026	50.445.197	-1,94%	45,0105	43,92	45,17	44,62
18/02/2026	41.934.284	-1,56%	46,2195	44,88	46,77	45,46
17/02/2026	43.648.204	-1,30%	45,4785	45,45	46,8299	46,18
13/02/2026	49.240.107	0,90%	45,5662	44,97	47,69	46,79
12/02/2026	52.145.631	-3,63%	48,21	46,19	48,9394	46,48
11/02/2026	67.148.510	2,46%	47,93	46,876	49,55	48,29
10/02/2026	64.349.178	-6,21%	50,26	46,765	50,5393	47,13
09/02/2026	63.442.499	-0,73%	50,01	47,59	51,22	50,24
06/02/2026	65.917.599	4,97%	49,49	48,37	51,30	50,6601
05/02/2026	70.473.794	-0,82%	47,5309	46,785	50,86	48,24
04/02/2026	75.546.172	-1,12%	49,1784	47,00	49,698	48,60
03/02/2026	76.709.282	0,90%	50,94	47,54	51,49	49,25
02/02/2026	65.794.505	4,95%	46,0007	45,50	49,875	48,81
30/01/2026	69.451.451	-4,50%	48,47	45,96	49,5777	46,47
29/01/2026	73.328.337	-0,23%	47,96	46,99	48,7699	48,66
28/01/2026	138.135.349	11,04%	46,13	46,07	49,285	48,78
27/01/2026	83.808.411	3,32%	43,7893	43,10	44,53	43,93
26/01/2026	100.888.874	-5,74%	43,9197	42,275	44,46	42,49
23/01/2026	194.600.350	-17,09%	47,90	44,45	47,98	45,07
22/01/2026	98.795.150	-3,52%	53,85	52,16	54,595	54,32
21/01/2026	142.721.383	11,90%	50,2315	50,1398	57,49	54,25
20/01/2026	99.181.386	3,68%	47,00	46,95	50,23	48,56
16/01/2026	92.882.625	-2,69%	48,619	46,71	50,18	46,96
15/01/2026	92.269.827	-0,86%	48,90	47,825	50,38	48,32
14/01/2026	95.829.561	3,28%	48,42	47,42	49,00	48,72
13/01/2026	114.686.646	7,40%	46,03	45,215	48,59	47,29
12/01/2026	71.184.766	-3,18%	44,50	43,89	45,45	44,06
09/01/2026	132.604.890	10,85%	41,96	41,57	45,7265	45,55
08/01/2026	62.885.020	-3,47%	43,05	40,68	43,34	41,11
07/01/2026	119.983.462	6,51%	40,45	40,12	44,57	42,63
06/01/2026	40.977.572	1,68%	39,83	38,95	42,09	40,04
05/01/2026	58.041.970	0,03%	41,1001	39,27	43,27	39,37
02/01/2026	66.387.019	6,64%	37,6101	37,50	40,01	39,38
31/12/2025	37.449.094	-1,02%	37,70	36,875	37,73	36,90
30/12/2025	42.739.449	1,64%	36,8895	36,83	38,26	36,90
29/12/2025	27.629.314	1,24%	36,02	35,44	36,795	36,68
26/12/2025	19.261.514	0,11%	36,2393	35,45	36,49	36,20
24/12/2025	26.209.995	-0,50%	35,1305	34,95	36,175	36,16
23/12/2025	25.899.624	-0,08%	36,235	36,03	36,80	36,35
22/12/2025	34.929.850	-1,20%	37,49	35,01	37,90	36,37
19/12/2025	91.981.742	1,49%	36,52	36,47	37,58	36,82
18/12/2025	38.084.659	0,64%	37,0702	35,63	37,485	36,28
17/12/2025	27.743.650	-3,34%	37,5181	35,97	37,8099	36,05
16/12/2025	27.300.136	-0,53%	37,71	36,85	37,96	37,31
15/12/2025	33.871.000	-0,77%	38,39	36,85	38,48	37,51
12/12/2025	61.070.255	-4,30%	39,235	37,62	40,03	37,81
11/12/2025	33.471.558	-3,11%	40,22	39,075	40,29	39,51
10/12/2025	51.736.876	0,69%	40,51	38,8901	40,99	40,78
09/12/2025	38.426.584	0,48%	40,39	40,03	41,2601	40,50
08/12/2025	68.909.224	-2,73%	42,0891	39,70	42,115	40,30
05/12/2025	70.338.410	2,25%	41,07	40,96	42,83	41,41
04/12/2025	73.762.905	-7,47%	43,56	40,08	43,56	40,50
03/12/2025	59.422.767	0,67%	43,0505	42,66	44,01	43,76
02/12/2025	115.410.219	8,60%	40,6105	40,05	43,68	43,47
01/12/2025	45.457.521	-1,31%	40,11	39,60	40,375	40,01
28/11/2025	69.847.683	10,79%	37,30	37,21	40,79	40,56
26/11/2025	40.388.125	2,85%	36,16	36,16	37,24	36,81
25/11/2025	42.424.984	0,11%	35,61	34,68	36,13	35,83
24/11/2025	44.818.404	3,74%	34,95	34,50	36,155	35,79
21/11/2025	54.977.754	2,59%	33,7693	32,26	34,98	34,50
20/11/2025	56.279.215	-4,27%	35,81	33,48	36,68	33,62
19/11/2025	44.978.606	2,27%	34,2797	34,26	35,7499	35,11
18/11/2025	37.085.462	-1,10%	34,1999	33,57	34,76	34,33
17/11/2025	42.791.660	-2,41%	35,32	34,23	35,7299	34,71
14/11/2025	51.460.342	-1,09%	34,8598	34,63	36,10	35,52
13/11/2025	63.184.865	-5,23%	37,39	34,70	37,4204	35,91
12/11/2025	35.139.923	0,03%	38,1492	37,3525	38,20	37,89
11/11/2025	37.433.767	-1,25%	38,1099	37,49	38,22	37,88
10/11/2025	55.895.270	0,84%	38,845	38,04	39,525	38,45
07/11/2025	60.212.606	2,31%	37,24	36,26	38,27	38,13
06/11/2025	43.159.677	-3,02%	38,445	36,80	39,8446	37,24
05/11/2025	41.445.820	3,55%	37,17	35,36	38,6898	38,38
04/11/2025	58.660.197	-6,22%	38,1293	36,915	38,25	37,03
03/11/2025	39.241.177	-1,23%	40,26	39,05	40,45	39,50
31/10/2025	44.975.109	-0,40%	40,73	39,79	40,8263	39,99
30/10/2025	51.030.457	-2,85%	40,68	40,11	41,59	40,16
29/10/2025	71.243.934	-0,55%	41,82	40,92	42,05	41,34
28/10/2025	120.963.951	4,86%	39,68	39,545	42,47	41,53
27/10/2025	107.700.379	3,11%	38,4602	38,24	40,67	39,54
24/10/2025	171.149.826	0,34%	40,36	37,83	41,12	38,28
23/10/2025	62.612.595	4,36%	36,465	36,285	38,53	38,16
22/10/2025	64.420.700	-3,15%	37,82	35,72	37,93	36,92
21/10/2025	51.226.560	-0,26%	38,245	37,6702	38,35	38,12