Intel Corporation (INTC)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 02/03/2026 |
13.597.208 |
-0,24%
|
44,32
|
43,97
|
45,805
|
45,50
|
| 27/02/2026 |
24.018.827 |
0,33%
|
44,44
|
44,41
|
46,555
|
45,61
|
| 26/02/2026 |
17.033.206 |
-3,03%
|
46,76
|
44,395
|
46,95
|
45,46
|
| 25/02/2026 |
18.230.813 |
1,65%
|
46,10
|
45,52
|
46,965
|
46,88
|
| 24/02/2026 |
25.024.528 |
5,71%
|
44,09
|
43,54
|
46,595
|
46,12
|
| 23/02/2026 |
13.126.050 |
-1,09%
|
44,22
|
43,18
|
44,54
|
43,63
|
| 20/02/2026 |
19.716.345 |
-1,14%
|
43,85
|
42,88
|
44,39
|
44,11
|
| 19/02/2026 |
15.272.030 |
-1,85%
|
44,98
|
43,92
|
45,17
|
44,62
|
| 18/02/2026 |
15.660.031 |
-1,56%
|
45,80
|
44,89
|
46,77
|
45,46
|
| 17/02/2026 |
16.631.247 |
-1,30%
|
46,00
|
45,455
|
46,825
|
46,18
|
| 13/02/2026 |
17.232.992 |
0,67%
|
45,85
|
44,97
|
47,69
|
46,79
|
| 12/02/2026 |
25.097.481 |
-3,75%
|
47,77
|
46,20
|
48,95
|
46,48
|
| 11/02/2026 |
23.823.826 |
2,46%
|
48,14
|
46,86
|
49,545
|
48,29
|
| 10/02/2026 |
23.405.095 |
-6,19%
|
50,37
|
46,765
|
50,53
|
47,13
|
| 09/02/2026 |
23.178.953 |
-0,69%
|
49,55
|
47,595
|
51,22
|
50,24
|
| 06/02/2026 |
27.154.243 |
4,87%
|
49,08
|
48,83
|
51,30
|
50,59
|
| 05/02/2026 |
30.942.696 |
-0,74%
|
47,52
|
46,785
|
50,85
|
48,24
|
| 04/02/2026 |
32.873.857 |
-1,32%
|
49,56
|
47,005
|
49,69
|
48,60
|
| 03/02/2026 |
35.862.032 |
0,90%
|
50,00
|
48,43
|
51,48
|
49,25
|
| 02/02/2026 |
21.286.285 |
5,04%
|
45,62
|
45,50
|
49,84
|
48,81
|
| 30/01/2026 |
29.718.374 |
-4,50%
|
48,96
|
45,96
|
49,57
|
46,47
|
| 29/01/2026 |
28.304.810 |
-0,25%
|
47,61
|
46,99
|
48,77
|
48,66
|
| 28/01/2026 |
38.012.238 |
11,04%
|
46,59
|
46,32
|
49,28
|
48,78
|
| 27/01/2026 |
32.150.733 |
3,39%
|
43,99
|
43,10
|
44,53
|
43,93
|
| 26/01/2026 |
34.443.891 |
-5,72%
|
44,24
|
42,28
|
44,45
|
42,49
|
| 23/01/2026 |
56.977.661 |
-17,03%
|
46,72
|
44,45
|
48,13
|
45,07
|
| 22/01/2026 |
45.982.814 |
0,13%
|
54,25
|
53,08
|
54,595
|
54,32
|
| 21/01/2026 |
44.743.426 |
11,72%
|
50,32
|
50,16
|
54,41
|
54,25
|
| 20/01/2026 |
31.609.779 |
3,41%
|
47,35
|
47,00
|
50,22
|
48,56
|
| 16/01/2026 |
36.241.759 |
-2,81%
|
49,26
|
46,71
|
50,21
|
46,96
|
| 15/01/2026 |
31.722.476 |
-0,82%
|
49,40
|
47,825
|
50,38
|
48,32
|
| 14/01/2026 |
30.591.281 |
3,02%
|
48,96
|
47,425
|
49,00
|
48,72
|
| 13/01/2026 |
33.955.090 |
7,33%
|
45,87
|
45,22
|
48,235
|
47,29
|
| 12/01/2026 |
24.621.676 |
-3,27%
|
44,20
|
43,89
|
45,445
|
44,06
|
| 09/01/2026 |
35.293.921 |
10,80%
|
41,78
|
41,57
|
45,725
|
45,55
|
| 08/01/2026 |
19.999.530 |
-3,57%
|
42,55
|
40,68
|
43,33
|
41,11
|
| 07/01/2026 |
33.338.938 |
6,47%
|
40,15
|
40,12
|
44,57
|
42,63
|
| 06/01/2026 |
16.562.425 |
1,70%
|
39,82
|
38,96
|
40,31
|
40,04
|
| 20/11/2025 |
22.937.351 |
-4,24%
|
36,00
|
33,485
|
36,68
|
33,62
|
| 19/11/2025 |
15.780.879 |
2,27%
|
34,35
|
34,26
|
35,745
|
35,11
|
| 18/11/2025 |
18.446.438 |
-1,09%
|
34,29
|
33,57
|
34,75
|
34,33
|
| 17/11/2025 |
17.141.522 |
-2,28%
|
35,41
|
34,235
|
35,725
|
34,71
|
| 14/11/2025 |
16.105.573 |
-1,09%
|
35,01
|
34,63
|
36,09
|
35,52
|
| 13/11/2025 |
22.499.757 |
-5,23%
|
37,31
|
35,455
|
37,31
|
35,91
|
| 12/11/2025 |
10.375.756 |
0,03%
|
38,07
|
37,365
|
38,195
|
37,89
|
| 11/11/2025 |
14.558.731 |
-1,48%
|
38,17
|
37,495
|
38,22
|
37,88
|
| 10/11/2025 |
21.106.364 |
0,84%
|
38,91
|
37,97
|
39,525
|
38,45
|
| 07/11/2025 |
19.857.017 |
2,39%
|
37,37
|
36,97
|
38,27
|
38,13
|
| 06/11/2025 |
16.870.953 |
-2,97%
|
38,35
|
36,81
|
38,50
|
37,24
|
| 05/11/2025 |
21.384.858 |
3,65%
|
37,42
|
37,11
|
38,685
|
38,38
|
| 04/11/2025 |
23.258.767 |
-6,25%
|
38,15
|
36,91
|
38,24
|
37,03
|
| 03/11/2025 |
12.487.193 |
-1,23%
|
40,25
|
39,05
|
40,445
|
39,50
|
| 31/10/2025 |
13.612.897 |
-0,42%
|
40,64
|
39,79
|
40,825
|
39,99
|
| 30/10/2025 |
16.749.494 |
-2,85%
|
41,02
|
40,115
|
41,43
|
40,16
|
| 29/10/2025 |
22.381.447 |
-0,46%
|
41,60
|
40,925
|
42,03
|
41,34
|
| 28/10/2025 |
30.928.226 |
5,03%
|
39,55
|
39,55
|
42,47
|
41,53
|
| 27/10/2025 |
30.552.554 |
3,29%
|
38,29
|
38,25
|
40,665
|
39,54
|
| 24/10/2025 |
48.541.149 |
0,31%
|
40,00
|
37,83
|
41,12
|
38,28
|
| 23/10/2025 |
27.153.495 |
3,36%
|
36,64
|
36,44
|
38,40
|
38,16
|
| 22/10/2025 |
18.555.152 |
-3,15%
|
37,83
|
36,065
|
37,92
|
36,92
|
| 21/10/2025 |
13.396.698 |
0,05%
|
38,10
|
37,675
|
38,35
|
38,12
|
| 20/10/2025 |
19.423.444 |
2,95%
|
37,58
|
37,57
|
38,51
|
38,10
|
| 17/10/2025 |
24.253.531 |
0,46%
|
36,39
|
36,09
|
38,38
|
37,01
|
| 16/10/2025 |
16.431.699 |
-0,83%
|
37,15
|
36,415
|
38,015
|
36,84
|
| 15/10/2025 |
20.062.102 |
4,27%
|
36,45
|
35,65
|
37,48
|
37,15
|
| 14/10/2025 |
23.386.737 |
-4,27%
|
35,90
|
34,695
|
36,545
|
35,63
|
| 13/10/2025 |
29.248.903 |
2,34%
|
36,45
|
36,28
|
37,505
|
37,22
|
| 10/10/2025 |
46.700.691 |
-3,78%
|
38,50
|
36,30
|
39,65
|
36,37
|
| 09/10/2025 |
21.163.806 |
0,99%
|
37,52
|
36,86
|
38,09
|
37,80
|
| 08/10/2025 |
23.811.494 |
0,70%
|
36,52
|
35,92
|
37,785
|
37,43
|
| 07/10/2025 |
22.186.085 |
1,59%
|
36,66
|
36,36
|
38,045
|
37,17
|
| 06/10/2025 |
22.796.515 |
-0,65%
|
37,19
|
36,435
|
38,675
|
36,59
|
| 03/10/2025 |
27.978.113 |
-1,26%
|
37,97
|
36,455
|
38,08
|
36,83
|
| 02/10/2025 |
28.314.494 |
3,78%
|
35,84
|
35,445
|
37,565
|
37,30
|
| 01/10/2025 |
35.146.170 |
7,12%
|
33,55
|
33,50
|
36,06
|
35,94
|
| 30/09/2025 |
25.860.258 |
-2,70%
|
33,93
|
33,02
|
34,235
|
33,55
|
| 29/09/2025 |
26.586.045 |
-2,87%
|
34,48
|
33,735
|
35,05
|
34,48
|
| 26/09/2025 |
47.823.299 |
4,44%
|
35,00
|
34,50
|
36,30
|
35,50
|
| 25/09/2025 |
53.573.938 |
8,87%
|
31,60
|
31,21
|
34,25
|
33,99
|
| 24/09/2025 |
36.074.400 |
6,41%
|
29,32
|
29,23
|
31,70
|
31,22
|
| 23/09/2025 |
26.359.629 |
2,02%
|
28,98
|
28,815
|
30,20
|
29,34
|
| 22/09/2025 |
26.137.258 |
-2,77%
|
29,66
|
28,735
|
30,10
|
28,76
|
| 19/09/2025 |
60.493.479 |
-3,24%
|
30,45
|
29,33
|
30,62
|
29,58
|
| 18/09/2025 |
111.972.259 |
22,77%
|
31,78
|
30,16
|
32,37
|
30,57
|
| 17/09/2025 |
12.329.557 |
-1,46%
|
25,05
|
24,455
|
25,255
|
24,90
|
| 16/09/2025 |
12.723.427 |
2,02%
|
24,80
|
24,695
|
25,335
|
25,27
|
| 15/09/2025 |
18.902.105 |
2,87%
|
24,33
|
24,225
|
25,46
|
24,77
|
| 12/09/2025 |
10.784.304 |
-2,15%
|
24,61
|
24,05
|
24,62
|
24,08
|
| 11/09/2025 |
12.301.219 |
-0,65%
|
24,81
|
24,57
|
24,92
|
24,61
|
| 10/09/2025 |
12.954.804 |
1,35%
|
24,40
|
24,29
|
24,865
|
24,77
|
| 09/09/2025 |
8.686.340 |
-0,16%
|
24,49
|
24,27
|
24,80
|
24,44
|
| 08/09/2025 |
12.069.776 |
-0,04%
|
24,49
|
24,12
|
24,73
|
24,48
|
| 05/09/2025 |
11.541.213 |
-0,49%
|
24,61
|
24,18
|
24,705
|
24,49
|
| 04/09/2025 |
13.573.997 |
2,54%
|
23,86
|
23,75
|
24,635
|
24,61
|
| 03/09/2025 |
11.286.214 |
-0,87%
|
24,09
|
23,725
|
24,09
|
24,00
|
| 02/09/2025 |
13.713.128 |
-0,57%
|
23,88
|
23,69
|
24,24
|
24,21
|
| 29/08/2025 |
17.331.559 |
-2,33%
|
24,76
|
24,285
|
24,97
|
24,35
|
| 28/08/2025 |
10.530.367 |
0,32%
|
24,99
|
24,615
|
25,135
|
24,93
|
| 27/08/2025 |
14.438.173 |
2,05%
|
24,20
|
24,055
|
24,99
|
24,85
|
| 26/08/2025 |
18.843.561 |
-0,81%
|
24,56
|
24,105
|
24,73
|
24,35
|
