Intel Corporation (INTC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/08/2026 |
70 587 700 |
-6,63%
|
97,37
|
95,25
|
97,49
|
96,63
|
| 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
|
| 24/04/2026 |
184 175 114 |
23,60%
|
82,90
|
79,62
|
85,22
|
82,54
|
| 23/04/2026 |
79 693 138 |
6,24%
|
65,78
|
65,7153
|
69,3428
|
66,78
|
| 22/04/2026 |
56 879 906 |
-1,60%
|
67,3639
|
64,98
|
68,77
|
65,27
|
| 21/04/2026 |
61 770 061 |
0,73%
|
67,0079
|
65,64
|
67,67
|
66,26
|
| 20/04/2026 |
68 269 638 |
-4,10%
|
68,17
|
65,10
|
69,20
|
65,70
|
| 17/04/2026 |
78 644 075 |
-0,06%
|
69,80
|
67,735
|
70,325
|
68,50
|
| 16/04/2026 |
71 605 505 |
5,45%
|
64,8505
|
64,272
|
68,60
|
68,50
|
| 15/04/2026 |
63 663 989 |
1,63%
|
63,2911
|
62,875
|
65,84
|
64,94
|
| 14/04/2026 |
81 204 941 |
-2,10%
|
65,66
|
62,089
|
65,66
|
63,81
|
| 13/04/2026 |
74 849 439 |
4,47%
|
61,7993
|
61,7993
|
65,65
|
65,18
|
| 10/04/2026 |
65 674 564 |
1,07%
|
61,8774
|
60,75
|
63,39
|
62,38
|
| 09/04/2026 |
98 551 746 |
4,66%
|
59,5465
|
58,40
|
62,0799
|
61,72
|
| 08/04/2026 |
117 929 871 |
11,38%
|
55,4703
|
54,81
|
59,17
|
58,95
|
| 07/04/2026 |
82 510 402 |
4,19%
|
51,61
|
51,215
|
53,27
|
52,91
|
| 06/04/2026 |
58 499 823 |
0,81%
|
51,34
|
49,87
|
52,385
|
50,78
|
| 02/04/2026 |
79 849 200 |
4,89%
|
45,9487
|
45,8801
|
50,49
|
50,38
|
| 01/04/2026 |
83 216 739 |
9,11%
|
44,80
|
44,80
|
48,77
|
48,03
|
| 31/03/2026 |
51 107 281 |
7,26%
|
41,725
|
41,60
|
44,22
|
44,13
|
| 30/03/2026 |
54 530 018 |
-4,53%
|
43,77
|
40,63
|
43,985
|
41,19
|
| 27/03/2026 |
40 569 714 |
-2,09%
|
43,68
|
42,86
|
44,13
|
43,13
|
| 26/03/2026 |
50 831 138 |
-6,49%
|
46,39
|
43,92
|
46,55
|
44,10
|
| 25/03/2026 |
68 269 419 |
7,20%
|
45,8449
|
45,46
|
47,84
|
47,18
|
