Intel Corporation (INTC)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 28/11/2025 |
69.847.683 |
10,79%
|
37,30
|
37,21
|
40,79
|
40,56
|
| 26/11/2025 |
40.388.125 |
2,85%
|
36,16
|
36,16
|
37,24
|
36,81
|
| 25/11/2025 |
42.424.984 |
0,11%
|
35,61
|
34,68
|
36,13
|
35,83
|
| 24/11/2025 |
44.818.404 |
3,74%
|
34,95
|
34,50
|
36,155
|
35,79
|
| 21/11/2025 |
54.977.754 |
2,59%
|
33,7693
|
32,26
|
34,98
|
34,50
|
| 20/11/2025 |
56.279.215 |
-4,27%
|
35,81
|
33,48
|
36,68
|
33,62
|
| 19/11/2025 |
44.978.606 |
2,27%
|
34,2797
|
34,26
|
35,7499
|
35,11
|
| 18/11/2025 |
37.085.462 |
-1,10%
|
34,1999
|
33,57
|
34,76
|
34,33
|
| 17/11/2025 |
42.791.660 |
-2,41%
|
35,32
|
34,23
|
35,7299
|
34,71
|
| 14/11/2025 |
51.460.342 |
-1,09%
|
34,8598
|
34,63
|
36,10
|
35,52
|
| 13/11/2025 |
63.184.865 |
-5,23%
|
37,39
|
34,70
|
37,4204
|
35,91
|
| 12/11/2025 |
35.139.923 |
0,03%
|
38,1492
|
37,3525
|
38,20
|
37,89
|
| 11/11/2025 |
37.433.767 |
-1,25%
|
38,1099
|
37,49
|
38,22
|
37,88
|
| 10/11/2025 |
55.895.270 |
0,84%
|
38,845
|
38,04
|
39,525
|
38,45
|
| 07/11/2025 |
60.212.606 |
2,31%
|
37,24
|
36,26
|
38,27
|
38,13
|
| 06/11/2025 |
43.159.677 |
-3,02%
|
38,445
|
36,80
|
39,8446
|
37,24
|
| 05/11/2025 |
41.445.820 |
3,55%
|
37,17
|
35,36
|
38,6898
|
38,38
|
| 04/11/2025 |
58.660.197 |
-6,22%
|
38,1293
|
36,915
|
38,25
|
37,03
|
| 03/11/2025 |
39.241.177 |
-1,23%
|
40,26
|
39,05
|
40,45
|
39,50
|
| 31/10/2025 |
44.975.109 |
-0,40%
|
40,73
|
39,79
|
40,8263
|
39,99
|
| 30/10/2025 |
51.030.457 |
-2,85%
|
40,68
|
40,11
|
41,59
|
40,16
|
| 29/10/2025 |
71.243.934 |
-0,55%
|
41,82
|
40,92
|
42,05
|
41,34
|
| 28/10/2025 |
120.963.951 |
4,86%
|
39,68
|
39,545
|
42,47
|
41,53
|
| 27/10/2025 |
107.700.379 |
3,11%
|
38,4602
|
38,24
|
40,67
|
39,54
|
| 24/10/2025 |
171.149.826 |
0,34%
|
40,36
|
37,83
|
41,12
|
38,28
|
| 23/10/2025 |
62.612.595 |
4,36%
|
36,465
|
36,285
|
38,53
|
38,16
|
| 22/10/2025 |
64.420.700 |
-3,15%
|
37,82
|
35,72
|
37,93
|
36,92
|
| 21/10/2025 |
51.226.560 |
-0,26%
|
38,245
|
37,6702
|
38,35
|
38,12
|
| 20/10/2025 |
58.774.048 |
3,00%
|
37,61
|
37,17
|
38,5198
|
38,10
|
| 17/10/2025 |
84.776.481 |
0,46%
|
36,35
|
36,08
|
38,3775
|
37,01
|
| 16/10/2025 |
54.765.639 |
-0,83%
|
37,14
|
36,41
|
38,02
|
36,84
|
| 15/10/2025 |
65.115.278 |
4,29%
|
36,27
|
35,64
|
37,49
|
37,15
|
| 14/10/2025 |
73.487.226 |
-4,25%
|
35,9888
|
34,69
|
36,545
|
35,63
|
| 13/10/2025 |
72.654.201 |
2,34%
|
36,2796
|
35,17
|
37,51
|
37,22
|
| 10/10/2025 |
108.699.453 |
-3,77%
|
38,37
|
36,36
|
39,65
|
36,37
|
| 09/10/2025 |
63.698.977 |
0,99%
|
37,68
|
36,86
|
38,10
|
37,80
|
| 08/10/2025 |
62.559.228 |
0,65%
|
36,90
|
35,9102
|
37,79
|
37,43
|
| 07/10/2025 |
78.453.148 |
1,61%
|
36,6999
|
36,3501
|
38,045
|
37,17
|
| 06/10/2025 |
69.284.074 |
-0,71%
|
37,41
|
35,95
|
38,68
|
36,59
|
| 03/10/2025 |
87.758.550 |
-1,26%
|
37,5499
|
35,55
|
38,08
|
36,83
|
| 02/10/2025 |
104.665.489 |
3,73%
|
35,72
|
35,44
|
37,57
|
37,30
|
| 01/10/2025 |
103.070.272 |
7,12%
|
33,435
|
33,435
|
36,06
|
35,94
|
| 30/09/2025 |
76.013.638 |
-2,67%
|
33,985
|
33,02
|
34,24
|
33,55
|
| 29/09/2025 |
93.858.110 |
-2,89%
|
34,52
|
33,61
|
35,05
|
34,48
|
| 26/09/2025 |
171.507.623 |
4,45%
|
35,29
|
34,50
|
36,30
|
35,50
|
| 25/09/2025 |
191.979.861 |
8,87%
|
31,2502
|
31,21
|
34,25
|
33,99
|
| 24/09/2025 |
103.094.284 |
6,43%
|
29,61
|
29,24
|
31,70
|
31,22
|
| 23/09/2025 |
92.815.284 |
2,02%
|
28,96
|
28,815
|
30,24
|
29,34
|
| 22/09/2025 |
83.164.136 |
-2,82%
|
29,6102
|
28,73
|
30,10
|
28,76
|
| 19/09/2025 |
137.630.313 |
-3,22%
|
30,29
|
29,33
|
30,61
|
29,58
|
| 18/09/2025 |
340.743.545 |
22,79%
|
32,4688
|
29,66
|
32,4688
|
30,57
|
| 17/09/2025 |
38.914.676 |
-1,44%
|
25,23
|
24,45
|
25,26
|
24,90
|
| 16/09/2025 |
38.349.285 |
2,14%
|
24,85
|
24,69
|
25,34
|
25,27
|
| 15/09/2025 |
53.552.395 |
2,82%
|
24,40
|
24,225
|
25,46
|
24,77
|
| 12/09/2025 |
33.860.755 |
-2,19%
|
24,63
|
24,07
|
24,64
|
24,08
|
| 11/09/2025 |
36.481.412 |
-0,59%
|
24,67
|
24,53
|
24,93
|
24,61
|
| 10/09/2025 |
40.386.952 |
1,35%
|
24,48
|
24,28
|
24,87
|
24,77
|
| 09/09/2025 |
24.988.219 |
-0,14%
|
24,565
|
24,27
|
24,805
|
24,44
|
| 08/09/2025 |
31.205.184 |
-0,04%
|
24,48
|
24,12
|
25,13
|
24,48
|
| 05/09/2025 |
39.737.378 |
-0,41%
|
24,6799
|
24,1701
|
24,71
|
24,49
|
| 04/09/2025 |
41.744.244 |
2,46%
|
23,84
|
23,75
|
24,64
|
24,61
|
| 03/09/2025 |
34.813.561 |
-0,70%
|
24,21
|
23,72
|
24,2499
|
24,00
|
| 02/09/2025 |
40.779.384 |
-0,62%
|
23,75
|
23,68
|
24,24
|
24,21
|
| 29/08/2025 |
37.454.721 |
-2,33%
|
24,66
|
24,28
|
25,00
|
24,35
|
| 28/08/2025 |
34.567.770 |
0,36%
|
25,04
|
24,6101
|
25,14
|
24,93
|
| 27/08/2025 |
64.309.599 |
2,12%
|
24,3102
|
24,05
|
24,99
|
24,85
|
| 26/08/2025 |
44.326.206 |
-0,77%
|
24,50
|
24,10
|
24,735
|
24,35
|
| 25/08/2025 |
96.341.137 |
-1,11%
|
25,33
|
24,44
|
25,88
|
24,55
|
| 22/08/2025 |
119.388.212 |
5,55%
|
23,5199
|
23,51
|
25,37
|
24,80
|
| 21/08/2025 |
65.829.515 |
-0,09%
|
23,3212
|
22,775
|
23,92
|
23,50
|
| 20/08/2025 |
96.036.574 |
-7,03%
|
24,92
|
23,3302
|
25,00
|
23,54
|
| 19/08/2025 |
186.565.594 |
7,04%
|
24,60
|
24,60
|
26,53
|
25,31
|
| 18/08/2025 |
134.822.775 |
-3,66%
|
24,05
|
23,21
|
24,8995
|
23,66
|
| 15/08/2025 |
200.067.156 |
2,89%
|
24,875
|
23,97
|
25,645
|
24,56
|
| 14/08/2025 |
109.557.036 |
8,33%
|
21,92
|
21,85
|
24,20
|
23,86
|
| 13/08/2025 |
58.559.683 |
1,88%
|
21,5303
|
21,36
|
22,30
|
22,22
|
| 12/08/2025 |
79.681.510 |
5,62%
|
21,4497
|
20,76
|
21,86
|
21,81
|
| 11/08/2025 |
93.953.338 |
3,66%
|
20,47
|
20,42
|
21,595
|
20,65
|
| 08/08/2025 |
49.242.990 |
0,86%
|
19,96
|
19,61
|
20,02
|
19,95
|
| 07/08/2025 |
86.816.719 |
-2,89%
|
19,859
|
19,60
|
20,44
|
19,77
|
| 06/08/2025 |
41.579.711 |
1,09%
|
20,20
|
19,8292
|
20,48
|
20,41
|
| 05/08/2025 |
64.878.017 |
3,54%
|
19,6612
|
19,61
|
20,53
|
20,19
|
| 04/08/2025 |
33.212.222 |
1,01%
|
19,55
|
19,35
|
19,5899
|
19,50
|
| 01/08/2025 |
48.089.164 |
-2,49%
|
19,4403
|
19,015
|
19,55
|
19,31
|
| 31/07/2025 |
58.103.708 |
-2,56%
|
20,181
|
19,66
|
20,2288
|
19,80
|
| 30/07/2025 |
35.625.407 |
-0,44%
|
20,505
|
20,08
|
20,6199
|
20,34
|
| 29/07/2025 |
60.515.917 |
-1,35%
|
20,82
|
20,34
|
21,29
|
20,41
|
| 28/07/2025 |
60.924.137 |
-0,10%
|
20,7799
|
20,65
|
21,29
|
20,68
|
| 25/07/2025 |
168.629.748 |
-8,62%
|
23,50
|
20,36
|
23,5748
|
20,70
|
| 24/07/2025 |
73.140.696 |
-3,92%
|
23,22
|
22,57
|
23,62
|
22,63
|
| 23/07/2025 |
44.833.000 |
1,03%
|
23,35
|
22,92
|
23,62
|
23,49
|
| 22/07/2025 |
40.210.412 |
-0,04%
|
23,44
|
23,08
|
23,83
|
23,24
|
| 21/07/2025 |
42.871.257 |
0,67%
|
23,33
|
23,16
|
23,83
|
23,26
|
| 18/07/2025 |
44.914.038 |
1,40%
|
22,65
|
22,5902
|
23,59
|
23,10
|
| 17/07/2025 |
36.685.427 |
0,49%
|
23,00
|
22,25
|
23,12
|
22,80
|
| 16/07/2025 |
41.677.152 |
-0,96%
|
23,58
|
22,25
|
23,78
|
22,69
|
| 15/07/2025 |
48.848.505 |
-1,46%
|
23,24
|
22,88
|
23,78
|
22,92
|
| 14/07/2025 |
37.093.722 |
-0,43%
|
23,28
|
22,88
|
23,395
|
23,30
|
| 11/07/2025 |
35.371.290 |
-1,64%
|
23,63
|
23,16
|
24,11
|
23,43
|
| 10/07/2025 |
40.519.987 |
1,45%
|
23,28
|
23,13
|
24,11
|
23,82
|
