Intel Corporation (INTC)
Exportar para Excel
< 1 2 3 4 5 > >> |
27/12/2023 |
37.888.872 |
0,52%
|
50,60
|
50,19
|
51,275
|
50,76
|
26/12/2023 |
40.369.370 |
5,23%
|
48,89
|
48,71
|
50,515
|
50,51
|
22/12/2023 |
19.898.901 |
1,95%
|
47,28
|
47,20
|
48,1557
|
48,00
|
21/12/2023 |
17.526.337 |
2,91%
|
46,45
|
46,02
|
47,116
|
47,09
|
20/12/2023 |
25.752.892 |
-1,79%
|
46,66
|
45,7015
|
46,95
|
45,825
|
19/12/2023 |
20.109.698 |
2,12%
|
45,56
|
45,53
|
46,68
|
46,66
|
18/12/2023 |
17.454.962 |
-1,02%
|
46,16
|
45,40
|
46,20
|
45,69
|
15/12/2023 |
55.689.016 |
2,30%
|
45,67
|
45,67
|
47,269
|
46,22
|
14/12/2023 |
45.852.037 |
1,37%
|
45,00
|
44,21
|
47,07
|
45,18
|
13/12/2023 |
22.069.203 |
1,20%
|
44,07
|
43,33
|
44,72
|
44,57
|
12/12/2023 |
20.545.669 |
-1,12%
|
44,37
|
43,63
|
44,44
|
44,04
|
11/12/2023 |
28.896.251 |
4,31%
|
43,18
|
43,10
|
44,73
|
44,54
|
08/12/2023 |
25.500.400 |
1,31%
|
41,85
|
41,82
|
42,955
|
42,70
|
07/12/2023 |
19.852.981 |
1,98%
|
41,73
|
41,1801
|
42,435
|
42,085
|
06/12/2023 |
21.206.011 |
-1,72%
|
42,46
|
41,17
|
42,58
|
41,20
|
05/12/2023 |
20.055.813 |
-1,02%
|
41,91
|
41,61
|
42,29
|
41,92
|
04/12/2023 |
22.239.724 |
-3,18%
|
43,29
|
41,685
|
43,30
|
42,35
|
01/12/2023 |
26.127.345 |
-2,15%
|
44,36
|
42,8615
|
44,36
|
43,74
|
30/11/2023 |
28.268.581 |
-0,31%
|
44,65
|
44,41
|
45,09
|
44,80
|
29/11/2023 |
23.639.153 |
1,66%
|
44,61
|
44,61
|
45,34
|
44,965
|
28/11/2023 |
14.887.050 |
0,34%
|
43,69
|
43,66
|
44,3827
|
44,23
|
27/11/2023 |
20.197.078 |
0,27%
|
43,65
|
43,65
|
44,545
|
44,08
|
24/11/2023 |
8.533.244 |
0,60%
|
44,11
|
43,61
|
44,00
|
43,93
|
23/11/2023 |
19.332.891 |
-0,05%
|
44,11
|
43,545
|
44,63
|
43,62
|
22/11/2023 |
18.996.163 |
0,07%
|
44,11
|
43,545
|
44,63
|
43,67
|
21/11/2023 |
23.824.031 |
-2,46%
|
44,58
|
43,30
|
44,70
|
43,6401
|
20/11/2023 |
30.538.092 |
2,08%
|
43,83
|
43,7801
|
44,93
|
44,72
|
17/11/2023 |
33.303.180 |
1,06%
|
42,97
|
42,26
|
43,81
|
43,81
|
16/11/2023 |
57.487.877 |
6,67%
|
41,00
|
40,821
|
43,395
|
43,32
|
15/11/2023 |
30.353.448 |
3,05%
|
39,60
|
39,595
|
40,835
|
40,61
|
14/11/2023 |
29.298.268 |
3,03%
|
38,30
|
38,07
|
39,49
|
39,39
|
13/11/2023 |
14.912.281 |
-1,60%
|
38,30
|
38,14
|
38,56
|
38,24
|
10/11/2023 |
23.968.142 |
2,67%
|
38,33
|
37,61
|
38,99
|
38,81
|
09/11/2023 |
36.325.181 |
-0,32%
|
38,85
|
37,77
|
38,515
|
37,80
|
08/11/2023 |
24.105.116 |
-2,19%
|
38,20
|
37,7492
|
38,89
|
37,92
|
07/11/2023 |
20.602.081 |
2,18%
|
38,03
|
38,02
|
38,90
|
38,7785
|
06/11/2023 |
14.510.249 |
-0,17%
|
38,03
|
37,855
|
38,19
|
37,95
|
03/11/2023 |
19.726.584 |
1,17%
|
38,00
|
37,665
|
38,32
|
38,14
|
02/11/2023 |
23.456.999 |
1,10%
|
36,53
|
36,91
|
37,82
|
37,70
|
01/11/2023 |
27.794.206 |
2,16%
|
35,69
|
36,285
|
37,32
|
37,29
|
31/10/2023 |
27.488.070 |
2,21%
|
35,45
|
35,63
|
36,57
|
36,48
|
30/10/2023 |
23.450.112 |
0,42%
|
34,66
|
34,92
|
35,9928
|
35,69
|
27/10/2023 |
37.936.733 |
9,93%
|
34,66
|
34,66
|
36,38
|
35,7482
|
26/10/2023 |
34.716.873 |
-0,82%
|
32,91
|
32,145
|
33,22
|
32,56
|
25/10/2023 |
28.609.483 |
-5,03%
|
34,13
|
32,5512
|
34,45
|
32,85
|
24/10/2023 |
33.334.344 |
2,19%
|
34,68
|
33,39
|
34,7687
|
34,59
|
23/10/2023 |
32.734.698 |
-2,92%
|
34,68
|
33,39
|
35,19
|
33,90
|
20/10/2023 |
21.726.019 |
-2,16%
|
35,74
|
34,875
|
36,28
|
34,90
|
19/10/2023 |
18.377.618 |
0,08%
|
35,96
|
35,52
|
36,36
|
35,67
|
18/10/2023 |
13.955.800 |
-1,28%
|
35,57
|
35,45
|
36,02
|
35,60
|
17/10/2023 |
16.237.216 |
-1,29%
|
36,10
|
35,07
|
36,35
|
36,09
|
16/10/2023 |
18.078.379 |
1,64%
|
36,74
|
36,08
|
36,9188
|
36,56
|
13/10/2023 |
19.161.514 |
-2,36%
|
36,74
|
35,86
|
36,78
|
35,97
|
12/10/2023 |
16.023.687 |
-0,11%
|
36,74
|
36,39
|
37,21
|
36,84
|
11/10/2023 |
12.694.010 |
1,24%
|
36,63
|
36,38
|
37,015
|
36,88
|
10/10/2023 |
15.962.444 |
0,97%
|
36,11
|
35,805
|
36,74
|
36,41
|
09/10/2023 |
12.957.570 |
-0,36%
|
35,71
|
35,50
|
36,17
|
36,06
|
06/10/2023 |
22.132.100 |
0,84%
|
35,90
|
35,18
|
36,46
|
36,19
|
05/10/2023 |
18.145.185 |
-0,11%
|
36,50
|
35,41
|
36,0799
|
35,89
|
04/10/2023 |
27.276.435 |
0,67%
|
35,30
|
35,325
|
36,52
|
35,93
|
03/10/2023 |
29.752.611 |
0,87%
|
35,59
|
35,265
|
36,54
|
35,77
|
02/10/2023 |
16.664.531 |
-0,25%
|
35,59
|
34,98
|
35,975
|
35,46
|
29/09/2023 |
19.553.575 |
1,05%
|
35,61
|
35,155
|
35,91
|
35,55
|
28/09/2023 |
21.852.624 |
1,65%
|
34,65
|
34,38
|
35,6564
|
35,18
|
27/09/2023 |
29.962.156 |
2,42%
|
34,13
|
33,64
|
34,825
|
34,65
|
26/09/2023 |
22.041.856 |
-1,14%
|
34,13
|
33,65
|
34,78
|
33,90
|
25/09/2023 |
14.555.152 |
0,40%
|
34,00
|
33,765
|
34,3693
|
34,315
|
22/09/2023 |
20.427.152 |
-1,36%
|
34,79
|
34,14
|
34,82
|
34,18
|
21/09/2023 |
30.141.005 |
-0,12%
|
36,23
|
34,47
|
35,25
|
34,65
|
20/09/2023 |
36.908.983 |
-4,54%
|
36,23
|
34,631
|
36,2359
|
34,6897
|
19/09/2023 |
32.700.862 |
-0,97%
|
38,00
|
36,02
|
38,10
|
37,62
|
18/09/2023 |
19.247.459 |
0,29%
|
37,57
|
37,51
|
38,39
|
37,99
|
15/09/2023 |
47.929.349 |
-2,04%
|
38,42
|
37,62
|
38,52
|
37,88
|
14/09/2023 |
19.654.681 |
-0,10%
|
38,82
|
38,3003
|
38,895
|
38,67
|
13/09/2023 |
19.879.818 |
-0,28%
|
38,73
|
38,25
|
39,1499
|
38,75
|
12/09/2023 |
34.524.767 |
0,70%
|
38,73
|
38,69
|
40,0681
|
38,86
|
11/09/2023 |
22.797.176 |
1,66%
|
38,18
|
37,845
|
38,73
|
38,64
|
08/09/2023 |
29.356.452 |
-0,37%
|
38,18
|
37,7125
|
38,83
|
38,04
|
07/09/2023 |
43.262.859 |
3,25%
|
36,87
|
36,77
|
38,34
|
38,18
|
06/09/2023 |
26.059.432 |
0,71%
|
36,45
|
36,035
|
37,03
|
36,97
|
05/09/2023 |
30.992.323 |
0,27%
|
36,60
|
36,46
|
37,41
|
36,71
|
04/09/2023 |
27.247.657 |
4,18%
|
34,35
|
35,73
|
36,745
|
36,61
|
01/09/2023 |
27.247.657 |
4,18%
|
34,35
|
35,73
|
36,745
|
36,61
|
31/08/2023 |
30.082.463 |
1,77%
|
34,35
|
34,30
|
35,56
|
35,14
|
30/08/2023 |
15.803.166 |
0,64%
|
33,50
|
33,78
|
34,66
|
34,53
|
29/08/2023 |
20.194.267 |
2,08%
|
33,50
|
33,47
|
34,48
|
34,32
|
28/08/2023 |
15.592.764 |
1,11%
|
33,50
|
33,215
|
33,78
|
33,62
|
25/08/2023 |
17.927.202 |
1,99%
|
32,53
|
32,35
|
33,395
|
33,24
|
24/08/2023 |
24.693.437 |
-4,09%
|
33,69
|
32,49
|
34,09
|
32,59
|
23/08/2023 |
21.593.412 |
3,31%
|
32,89
|
32,80
|
34,15
|
33,98
|
22/08/2023 |
14.627.351 |
-0,75%
|
33,21
|
32,835
|
33,80
|
32,89
|
21/08/2023 |
23.004.796 |
1,04%
|
32,60
|
32,02
|
33,17
|
33,09
|
18/08/2023 |
15.350.659 |
0,52%
|
32,23
|
32,18
|
32,91
|
32,75
|
17/08/2023 |
25.406.622 |
-2,86%
|
33,56
|
32,35
|
34,63
|
32,57
|
16/08/2023 |
22.212.307 |
-3,54%
|
34,55
|
33,465
|
34,63
|
33,54
|
15/08/2023 |
16.254.521 |
-2,55%
|
35,46
|
34,75
|
35,625
|
34,77
|
14/08/2023 |
23.935.301 |
2,26%
|
34,67
|
34,4701
|
35,71
|
35,68
|
11/08/2023 |
18.002.196 |
0,81%
|
34,49
|
34,36
|
34,945
|
34,96
|
10/08/2023 |
19.983.049 |
1,34%
|
35,02
|
34,48
|
35,085
|
34,74
|
09/08/2023 |
19.297.073 |
-2,11%
|
35,02
|
34,23
|
35,0999
|
34,28
|