Intel Corporation (INTC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 02-05-2024 |
9.545.002 |
0,47%
|
30,56
|
30,194
|
30,665
|
30,5141
|
| 01-05-2024 |
36.594.413 |
-0,26%
|
30,14
|
30,02
|
31,035
|
30,3902
|
| 30-04-2024 |
40.405.803 |
-2,77%
|
31,01
|
30,42
|
31,175
|
30,49
|
| 29-04-2024 |
35.448.934 |
-1,63%
|
31,87
|
31,07
|
31,91
|
31,36
|
| 26-04-2024 |
75.256.693 |
-9,23%
|
31,71
|
30,64
|
32,24
|
31,87
|
| 25-04-2024 |
32.906.217 |
0,00%
|
34,58
|
34,505
|
35,30
|
34,50
|
| 24-04-2024 |
28.022.452 |
0,64%
|
34,81
|
34,34
|
35,18
|
34,50
|
| 23-04-2024 |
26.538.601 |
-0,47%
|
34,34
|
34,18
|
34,60
|
34,25
|
| 22-04-2024 |
24.287.304 |
0,35%
|
34,39
|
34,075
|
34,565
|
34,32
|
| 19-04-2024 |
39.023.457 |
-2,40%
|
35,13
|
34,18
|
35,13
|
34,20
|
| 18-04-2024 |
27.758.187 |
-1,79%
|
35,42
|
34,75
|
35,66
|
35,04
|
| 17-04-2024 |
25.873.580 |
-1,60%
|
36,08
|
35,37
|
36,1297
|
35,68
|
| 16-04-2024 |
18.425.265 |
-0,14%
|
36,27
|
35,764
|
36,505
|
36,26
|
| 15-04-2024 |
26.240.894 |
1,60%
|
36,02
|
35,89
|
36,70
|
36,26
|
| 12-04-2024 |
47.305.176 |
-5,16%
|
36,67
|
35,61
|
36,70
|
35,69
|
| 11-04-2024 |
29.617.147 |
1,02%
|
37,88
|
37,04
|
37,67
|
37,58
|
| 10-04-2024 |
33.800.824 |
-2,97%
|
37,88
|
37,02
|
38,2211
|
37,1899
|
| 09-04-2024 |
48.156.370 |
0,79%
|
38,08
|
37,325
|
38,58
|
38,28
|
| 08-04-2024 |
34.713.967 |
-1,89%
|
38,63
|
37,91
|
38,86
|
37,98
|
| 05-04-2024 |
42.138.848 |
-2,68%
|
39,32
|
38,51
|
39,4301
|
38,665
|
| 04-04-2024 |
37.651.707 |
-1,39%
|
40,55
|
39,70
|
40,7798
|
39,77
|
| 03-04-2024 |
54.751.363 |
-8,17%
|
41,37
|
40,22
|
41,64
|
40,35
|
| 02-04-2024 |
20.432.732 |
-1,12%
|
44,00
|
43,50
|
44,07
|
44,02
|
| 01-04-2024 |
21.546.883 |
0,77%
|
44,32
|
44,18
|
45,41
|
44,51
|
| 28-03-2024 |
30.138.103 |
0,71%
|
43,77
|
43,71
|
44,60
|
44,08
|
| 27-03-2024 |
32.071.001 |
4,00%
|
42,57
|
42,50
|
43,83
|
43,67
|
| 26-03-2024 |
23.903.992 |
0,62%
|
41,95
|
41,655
|
42,265
|
42,09
|
| 25-03-2024 |
28.636.756 |
-1,74%
|
40,90
|
40,57
|
42,215
|
41,83
|
| 22-03-2024 |
19.318.428 |
0,35%
|
42,23
|
42,09
|
42,80
|
42,57
|
| 21-03-2024 |
31.910.867 |
0,50%
|
43,00
|
42,32
|
43,60
|
42,41
|
| 20-03-2024 |
46.918.561 |
0,40%
|
43,00
|
41,41
|
43,01
|
42,22
|
| 19-03-2024 |
20.906.490 |
-1,55%
|
42,26
|
41,44
|
42,29
|
42,05
|
| 18-03-2024 |
17.565.144 |
0,12%
|
43,08
|
42,595
|
43,38
|
42,69
|
| 15-03-2024 |
44.401.457 |
-0,26%
|
42,45
|
42,35
|
43,15
|
42,64
|
| 14-03-2024 |
24.528.962 |
-1,04%
|
43,25
|
42,51
|
43,34
|
42,78
|
| 13-03-2024 |
31.486.239 |
-4,42%
|
44,51
|
42,24
|
44,98
|
43,24
|
| 12-03-2024 |
21.771.138 |
0,74%
|
45,00
|
44,46
|
45,265
|
45,19
|
| 11-03-2024 |
23.030.929 |
1,96%
|
46,43
|
43,67
|
44,93
|
44,86
|
| 08-03-2024 |
36.208.632 |
-4,66%
|
46,43
|
44,01
|
46,6277
|
44,00
|
| 07-03-2024 |
28.270.908 |
3,35%
|
45,60
|
45,18
|
46,4199
|
46,00
|
| 06-03-2024 |
33.973.698 |
3,11%
|
43,93
|
43,56
|
45,50
|
44,50
|
| 05-03-2024 |
35.980.835 |
-5,28%
|
44,53
|
42,69
|
44,8675
|
43,20
|
| 04-03-2024 |
38.203.112 |
4,09%
|
44,30
|
43,85
|
46,61
|
45,61
|
| 01-03-2024 |
26.604.756 |
1,74%
|
43,38
|
43,14
|
44,2698
|
43,80
|
| 29-02-2024 |
31.460.687 |
2,31%
|
42,40
|
42,31
|
43,15
|
42,96
|
| 28-02-2024 |
17.566.968 |
-1,73%
|
42,44
|
41,92
|
42,44
|
41,99
|
| 27-02-2024 |
16.595.248 |
-0,58%
|
43,49
|
42,51
|
43,24
|
42,74
|
| 26-02-2024 |
17.265.640 |
0,00%
|
43,49
|
42,82
|
43,6771
|
42,99
|
| 23-02-2024 |
23.162.740 |
0,02%
|
43,15
|
42,6615
|
43,51
|
42,99
|
| 22-02-2024 |
42.198.692 |
-1,22%
|
44,64
|
42,53
|
44,6601
|
42,94
|
| 21-02-2024 |
35.663.330 |
-2,45%
|
44,25
|
43,08
|
44,69
|
43,43
|
| 20-02-2024 |
32.324.943 |
2,32%
|
44,25
|
43,4203
|
45,17
|
44,52
|
| 19-02-2024 |
9.753.182 |
0,00%
|
44,01
|
43,12
|
44,21
|
43,51
|
| 16-02-2024 |
9.753.182 |
-1,54%
|
44,01
|
43,12
|
44,21
|
43,51
|
| 15-02-2024 |
26.551.158 |
-0,29%
|
44,75
|
44,03
|
45,27
|
44,06
|
| 14-02-2024 |
24.417.871 |
2,39%
|
43,00
|
43,395
|
44,29
|
44,19
|
| 13-02-2024 |
23.550.864 |
-1,91%
|
43,00
|
42,76
|
43,63
|
43,19
|
| 12-02-2024 |
33.528.337 |
1,66%
|
43,36
|
43,32
|
45,04
|
44,03
|
| 09-02-2024 |
35.952.227 |
1,87%
|
42,55
|
42,395
|
43,52
|
43,295
|
| 08-02-2024 |
22.669.114 |
-0,66%
|
42,73
|
42,33
|
42,97
|
42,50
|
| 07-02-2024 |
25.086.488 |
0,09%
|
42,90
|
42,76
|
43,095
|
42,78
|
| 06-02-2024 |
23.094.561 |
0,15%
|
42,70
|
42,14
|
42,778
|
42,71
|
| 05-02-2024 |
20.122.180 |
0,40%
|
42,67
|
42,425
|
43,15
|
42,77
|
| 02-02-2024 |
34.384.599 |
-1,87%
|
43,04
|
41,60
|
43,13
|
42,55
|
| 01-02-2024 |
20.611.371 |
0,51%
|
42,60
|
42,49
|
43,57
|
43,30
|
| 31-01-2024 |
32.750.949 |
0,55%
|
42,60
|
42,36
|
43,785
|
43,155
|
| 30-01-2024 |
31.068.024 |
-2,10%
|
43,63
|
42,89
|
43,82
|
42,92
|
| 29-01-2024 |
33.230.829 |
0,36%
|
43,71
|
42,8127
|
43,97
|
43,805
|
| 26-01-2024 |
83.539.620 |
-11,91%
|
44,02
|
42,71
|
45,40
|
43,65
|
| 25-01-2024 |
45.678.786 |
-2,44%
|
50,00
|
48,97
|
50,30
|
47,89
|
| 24-01-2024 |
30.949.962 |
0,31%
|
49,12
|
48,265
|
49,765
|
49,04
|
| 23-01-2024 |
24.641.837 |
1,29%
|
48,12
|
47,32
|
48,9399
|
48,84
|
| 22-01-2024 |
23.291.853 |
0,15%
|
48,85
|
47,64
|
49,17
|
48,22
|
| 19-01-2024 |
36.684.603 |
3,02%
|
47,03
|
46,45
|
48,76
|
48,15
|
| 18-01-2024 |
23.930.999 |
1,48%
|
47,03
|
46,1712
|
47,56
|
46,74
|
| 17-01-2024 |
21.173.891 |
-2,13%
|
46,35
|
45,65
|
46,4151
|
46,06
|
| 16-01-2024 |
22.355.802 |
-0,13%
|
47,00
|
46,385
|
47,22
|
47,06
|
| 15-01-2024 |
17.124.977 |
-1,09%
|
47,50
|
46,6131
|
47,5986
|
47,12
|
| 12-01-2024 |
17.124.977 |
-1,09%
|
47,50
|
46,6131
|
47,5986
|
47,12
|
| 11-01-2024 |
19.040.459 |
0,36%
|
47,47
|
46,73
|
47,84
|
47,64
|
| 10-01-2024 |
18.035.842 |
-1,21%
|
48,25
|
46,951
|
48,28
|
47,47
|
| 09-01-2024 |
20.360.979 |
-0,78%
|
48,00
|
47,80
|
48,56
|
48,07
|
| 08-01-2024 |
30.149.481 |
3,26%
|
47,04
|
46,97
|
48,755
|
48,42
|
| 05-01-2024 |
23.932.797 |
0,10%
|
45,75
|
46,635
|
47,83
|
46,915
|
| 04-01-2024 |
31.958.243 |
-0,45%
|
45,75
|
45,2431
|
47,16
|
46,84
|
| 03-01-2024 |
18.784.327 |
-1,57%
|
47,17
|
46,805
|
47,81
|
47,05
|
| 02-01-2024 |
29.748.967 |
-4,88%
|
49,26
|
47,4527
|
49,365
|
47,80
|
| 29-12-2023 |
19.252.174 |
-0,28%
|
50,30
|
49,77
|
50,5699
|
50,25
|
| 28-12-2023 |
18.553.288 |
-0,73%
|
50,76
|
50,16
|
50,87
|
50,39
|
| 27-12-2023 |
37.888.872 |
0,52%
|
50,60
|
50,19
|
51,275
|
50,76
|
| 26-12-2023 |
40.369.370 |
5,23%
|
48,89
|
48,71
|
50,515
|
50,51
|
| 22-12-2023 |
19.898.901 |
1,95%
|
47,28
|
47,20
|
48,1557
|
48,00
|
| 21-12-2023 |
17.526.337 |
2,91%
|
46,45
|
46,02
|
47,116
|
47,09
|
| 20-12-2023 |
25.752.892 |
-1,79%
|
46,66
|
45,7015
|
46,95
|
45,825
|
| 19-12-2023 |
20.109.698 |
2,12%
|
45,56
|
45,53
|
46,68
|
46,66
|
| 18-12-2023 |
17.454.962 |
-1,02%
|
46,16
|
45,40
|
46,20
|
45,69
|
| 15-12-2023 |
55.689.016 |
2,30%
|
45,67
|
45,67
|
47,269
|
46,22
|
| 14-12-2023 |
45.852.037 |
1,37%
|
45,00
|
44,21
|
47,07
|
45,18
|
| 13-12-2023 |
22.069.203 |
1,20%
|
44,07
|
43,33
|
44,72
|
44,57
|
| 12-12-2023 |
20.545.669 |
-1,12%
|
44,37
|
43,63
|
44,44
|
44,04
|
Por favor leia o