Intel Corporation (INTC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
11/07/2025	10.936.655	-1,64%	23,55	23,165	23,655	23,43
10/07/2025	13.373.330	1,62%	23,63	23,485	24,04	23,82
09/07/2025	19.490.631	-0,64%	23,28	23,135	23,53	23,44
08/07/2025	25.785.912	7,23%	22,17	22,135	23,785	23,59
07/07/2025	23.476.325	-2,18%	22,20	21,86	22,385	22,00
03/07/2025	12.727.479	2,79%	22,14	21,99	22,625	22,49
02/07/2025	28.866.017	-4,25%	22,52	21,525	22,77	21,88
01/07/2025	15.150.236	2,01%	22,31	22,29	23,155	22,85
30/06/2025	17.845.057	-1,28%	22,90	22,265	22,90	22,40
27/06/2025	19.198.502	0,84%	22,68	22,42	23,38	22,69
26/06/2025	18.686.562	1,35%	22,41	22,215	22,62	22,50
25/06/2025	13.521.530	-1,55%	22,56	22,125	22,76	22,20
24/06/2025	36.838.649	6,42%	21,35	21,33	22,69	22,55
23/06/2025	14.855.689	0,52%	21,08	20,735	21,57	21,19
20/06/2025	45.789.412	-1,91%	21,73	20,885	21,885	21,08
18/06/2025	18.824.191	3,32%	20,79	20,665	21,60	21,49
17/06/2025	16.269.694	0,29%	20,63	20,63	21,475	20,80
16/06/2025	19.252.105	2,98%	20,43	20,305	20,925	20,74
13/06/2025	17.657.496	-3,03%	20,35	20,10	20,595	20,14
12/06/2025	16.347.836	0,44%	20,50	20,41	20,98	20,77
11/06/2025	28.654.123	-6,34%	21,80	20,38	21,82	20,68
10/06/2025	36.325.842	7,81%	20,50	20,285	22,435	22,08
09/06/2025	20.726.457	2,09%	20,23	20,23	20,955	20,48
06/06/2025	14.912.592	0,35%	20,18	20,03	20,44	20,06
05/06/2025	15.361.653	-1,28%	20,29	19,855	20,55	19,99
04/06/2025	14.089.792	-0,20%	20,33	20,02	20,495	20,25
03/06/2025	17.783.475	2,79%	19,72	19,405	20,405	20,29
02/06/2025	14.687.162	0,97%	19,48	19,375	19,815	19,74
30/05/2025	28.643.307	-3,46%	20,25	19,315	20,25	19,55
29/05/2025	13.727.192	-0,59%	20,56	20,105	20,595	20,25
28/05/2025	10.251.128	-0,88%	20,57	20,335	20,63	20,37
27/05/2025	17.830.419	2,49%	20,45	20,185	20,665	20,55
23/05/2025	15.504.253	-2,43%	20,16	19,945	20,26	20,05
22/05/2025	10.241.467	-0,68%	20,72	20,51	20,90	20,55
21/05/2025	14.527.786	-2,73%	21,21	20,60	21,62	20,69
20/05/2025	11.045.405	-0,51%	21,31	21,12	21,41	21,27
19/05/2025	12.387.243	-1,29%	21,18	21,06	21,555	21,38
16/05/2025	14.211.073	0,51%	21,61	21,35	21,755	21,66
15/05/2025	15.352.060	0,14%	21,21	21,19	21,625	21,55
14/05/2025	19.457.736	-4,61%	22,38	21,47	22,45	21,52
13/05/2025	17.733.534	1,71%	22,37	22,31	22,88	22,56
12/05/2025	25.920.948	3,55%	22,17	21,89	22,67	22,18
09/05/2025	12.790.929	2,00%	21,23	20,835	21,45	21,42
08/05/2025	16.787.458	3,40%	21,01	20,65	21,235	21,00
07/05/2025	15.331.448	1,86%	19,97	19,825	20,37	20,31
06/05/2025	12.581.484	-1,63%	19,89	19,77	20,12	19,94
05/05/2025	11.057.575	-1,70%	20,39	20,235	20,575	20,27
02/05/2025	17.144.770	3,20%	20,26	20,215	20,775	20,62
01/05/2025	18.141.875	-0,60%	20,23	19,94	20,64	19,98
30/04/2025	17.266.818	-1,18%	19,65	19,56	20,18	20,10
29/04/2025	70.031.864	-0,83%	20,31	20,22	20,845	20,34
28/04/2025	96.624.416	2,29%	20,12	20,05	21,08	20,51
25/04/2025	147.711.174	-6,70%	19,73	19,34	20,18	20,05
24/04/2025	117.086.220	4,37%	21,035	20,88	21,55	21,49
23/04/2025	97.188.101	5,54%	20,715	20,31	21,03	20,59
22/04/2025	83.365.634	3,56%	19,055	19,04	19,735	19,51
21/04/2025	72.409.946	-0,48%	18,93	18,25	18,985	18,84
17/04/2025	18.417.183	-1,56%	18,91	18,56	19,09	18,93
16/04/2025	89.469.703	-3,12%	19,34	18,72	19,43	19,23
15/04/2025	64.056.895	-2,26%	20,20	19,81	20,47	19,85
14/04/2025	101.964.371	2,89%	20,59	19,9801	21,05	20,31
11/04/2025	128.425.810	-0,70%	19,245	18,175	19,795	19,74
10/04/2025	129.064.855	-7,66%	20,675	19,16	20,82	19,88
09/04/2025	224.183.490	18,75%	18,07	17,975	21,73	21,53
08/04/2025	163.982.681	-7,36%	20,06	17,665	20,39	18,13
07/04/2025	142.491.152	-1,41%	19,14	18,56	20,67	19,57
04/04/2025	175.014.739	-11,50%	21,70	19,70	22,20	19,85
03/04/2025	242.972.129	2,05%	21,40	20,86	23,90	22,43
02/04/2025	58.878.848	-0,32%	21,89	21,70	22,38	21,98
01/04/2025	64.060.355	-2,91%	22,56	21,66	22,62	22,05
31/03/2025	65.832.019	0,00%	22,38	21,75	22,745	22,71
28/03/2025	58.365.257	-3,85%	23,35	22,56	23,58	22,71
27/03/2025	57.720.584	0,85%	23,285	22,855	23,76	23,62
26/03/2025	59.678.008	-3,22%	24,25	23,25	24,4194	23,42
25/03/2025	51.743.281	-0,08%	24,175	24,11	24,75	24,20
24/03/2025	69.169.028	-0,16%	24,715	24,13	24,99	24,22
21/03/2025	94.110.710	1,25%	23,60	23,49	24,70	24,26
20/03/2025	68.937.584	-0,66%	23,77	23,73	24,31	23,96
19/03/2025	135.491.427	-6,94%	24,90	24,03	25,2299	24,12
18/03/2025	132.488.822	0,90%	25,55	25,39	26,41	25,92
17/03/2025	160.723.633	6,82%	24,42	24,37	26,145	25,69
14/03/2025	116.901.643	1,48%	23,675	23,52	24,37	24,05
13/03/2025	243.260.993	14,60%	23,50	23,13	24,53	23,70
12/03/2025	128.671.089	4,55%	20,79	20,21	21,17	20,68
11/03/2025	80.788.985	-0,75%	19,965	19,29	20,06	19,78
10/03/2025	82.760.577	-3,44%	20,24	19,65	20,51	19,93
07/03/2025	81.099.646	-0,53%	20,27	20,11	21,20	20,64
06/03/2025	96.466.381	-0,29%	20,26	20,00	21,13	20,75
05/03/2025	127.219.259	-2,44%	21,33	20,18	21,36	20,81
04/03/2025	152.182.200	-6,20%	22,54	20,76	22,63	21,33
03/03/2025	141.348.692	-4,17%	25,00	22,52	25,04	22,74
28/02/2025	104.133.777	2,77%	23,02	22,64	24,44	23,73
27/02/2025	97.871.945	-1,83%	23,70	23,07	24,40	23,09
26/02/2025	67.449.304	2,31%	23,245	23,21	23,82	23,52
25/02/2025	88.886.469	-5,27%	24,21	22,7701	24,28	22,99
24/02/2025	91.358.071	-2,41%	24,55	23,62	24,80	24,27
21/02/2025	111.630.859	-4,68%	25,96	24,84	26,29	24,87
20/02/2025	144.939.566	1,44%	25,56	24,48	26,12	26,09
19/02/2025	151.881.727	-6,10%	25,98	25,46	26,33	25,72
18/02/2025	284.292.210	16,06%	24,60	24,49	27,55	27,39