BiG | O banco que entende os seus valores.

Intel Corporation (INTC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
27/02/2026	37.659.531	0,36%	44,60	44,40	46,56	45,61
26/02/2026	49.423.860	-3,07%	46,8226	44,40	46,92	45,46
25/02/2026	53.862.301	1,65%	46,3815	45,515	46,97	46,88
24/02/2026	71.350.267	5,71%	44,54	43,54	46,60	46,12
23/02/2026	35.876.964	-1,09%	43,52	43,18	44,55	43,63
20/02/2026	61.239.982	-1,19%	44,0896	42,88	44,39	44,11
19/02/2026	50.445.197	-1,94%	45,0105	43,92	45,17	44,62
18/02/2026	41.934.284	-1,56%	46,2195	44,88	46,77	45,46
17/02/2026	43.648.204	-1,30%	45,4785	45,45	46,8299	46,18
13/02/2026	49.240.107	0,90%	45,5662	44,97	47,69	46,79
12/02/2026	52.145.631	-3,63%	48,21	46,19	48,9394	46,48
11/02/2026	67.148.510	2,46%	47,93	46,876	49,55	48,29
10/02/2026	64.349.178	-6,21%	50,26	46,765	50,5393	47,13
09/02/2026	63.442.499	-0,73%	50,01	47,59	51,22	50,24
06/02/2026	65.917.599	4,97%	49,49	48,37	51,30	50,6601
05/02/2026	70.473.794	-0,82%	47,5309	46,785	50,86	48,24
04/02/2026	75.546.172	-1,12%	49,1784	47,00	49,698	48,60
03/02/2026	76.709.282	0,90%	50,94	47,54	51,49	49,25
02/02/2026	65.794.505	4,95%	46,0007	45,50	49,875	48,81
30/01/2026	69.451.451	-4,50%	48,47	45,96	49,5777	46,47
29/01/2026	73.328.337	-0,23%	47,96	46,99	48,7699	48,66
28/01/2026	138.135.349	11,04%	46,13	46,07	49,285	48,78
27/01/2026	83.808.411	3,32%	43,7893	43,10	44,53	43,93
26/01/2026	100.888.874	-5,74%	43,9197	42,275	44,46	42,49
23/01/2026	194.600.350	-17,09%	47,90	44,45	47,98	45,07
22/01/2026	98.795.150	-3,52%	53,85	52,16	54,595	54,32
21/01/2026	142.721.383	11,90%	50,2315	50,1398	57,49	54,25
20/01/2026	99.181.386	3,68%	47,00	46,95	50,23	48,56
16/01/2026	92.882.625	-2,69%	48,619	46,71	50,18	46,96
15/01/2026	92.269.827	-0,86%	48,90	47,825	50,38	48,32
14/01/2026	95.829.561	3,28%	48,42	47,42	49,00	48,72
13/01/2026	114.686.646	7,40%	46,03	45,215	48,59	47,29
12/01/2026	71.184.766	-3,18%	44,50	43,89	45,45	44,06
09/01/2026	132.604.890	10,85%	41,96	41,57	45,7265	45,55
08/01/2026	62.885.020	-3,47%	43,05	40,68	43,34	41,11
07/01/2026	119.983.462	6,51%	40,45	40,12	44,57	42,63
06/01/2026	40.977.572	1,68%	39,83	38,95	42,09	40,04
05/01/2026	58.041.970	0,03%	41,1001	39,27	43,27	39,37
02/01/2026	66.387.019	6,64%	37,6101	37,50	40,01	39,38
31/12/2025	37.449.094	-1,02%	37,70	36,875	37,73	36,90
30/12/2025	42.739.449	1,64%	36,8895	36,83	38,26	36,90
29/12/2025	27.629.314	1,24%	36,02	35,44	36,795	36,68
26/12/2025	19.261.514	0,11%	36,2393	35,45	36,49	36,20
24/12/2025	26.209.995	-0,50%	35,1305	34,95	36,175	36,16
23/12/2025	25.899.624	-0,08%	36,235	36,03	36,80	36,35
22/12/2025	34.929.850	-1,20%	37,49	35,01	37,90	36,37
19/12/2025	91.981.742	1,49%	36,52	36,47	37,58	36,82
18/12/2025	38.084.659	0,64%	37,0702	35,63	37,485	36,28
17/12/2025	27.743.650	-3,34%	37,5181	35,97	37,8099	36,05
16/12/2025	27.300.136	-0,53%	37,71	36,85	37,96	37,31
15/12/2025	33.871.000	-0,77%	38,39	36,85	38,48	37,51
12/12/2025	61.070.255	-4,30%	39,235	37,62	40,03	37,81
11/12/2025	33.471.558	-3,11%	40,22	39,075	40,29	39,51
10/12/2025	51.736.876	0,69%	40,51	38,8901	40,99	40,78
09/12/2025	38.426.584	0,48%	40,39	40,03	41,2601	40,50
08/12/2025	68.909.224	-2,73%	42,0891	39,70	42,115	40,30
05/12/2025	70.338.410	2,25%	41,07	40,96	42,83	41,41
04/12/2025	73.762.905	-7,47%	43,56	40,08	43,56	40,50
03/12/2025	59.422.767	0,67%	43,0505	42,66	44,01	43,76
02/12/2025	115.410.219	8,60%	40,6105	40,05	43,68	43,47
01/12/2025	45.457.521	-1,31%	40,11	39,60	40,375	40,01