Intel Corporation (INTC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/07/2026 |
115.197.500 |
-7,99%
|
102,50
|
91,58
|
102,8748
|
92,22
|
| 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
|
| 24/03/2026 |
41.104.427 |
0,11%
|
43,7431
|
43,20
|
44,31
|
44,06
|
| 23/03/2026 |
49.568.277 |
0,30%
|
44,87
|
43,74
|
45,46
|
44,01
|
| 20/03/2026 |
62.277.813 |
-4,93%
|
46,4098
|
43,642
|
47,55
|
43,87
|
| 19/03/2026 |
55.866.421 |
2,55%
|
43,9479
|
43,65
|
46,435
|
46,18
|
| 18/03/2026 |
50.937.518 |
2,18%
|
43,81
|
43,81
|
45,70
|
45,03
|
| 17/03/2026 |
59.666.142 |
-3,72%
|
46,66
|
43,91
|
46,71
|
44,06
|
| 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
|
