Intel Corporation (INTC)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 25/08/2025 |
25.527.345 |
-1,01%
|
25,50
|
24,45
|
25,88
|
24,55
|
| 22/08/2025 |
37.425.024 |
5,53%
|
23,70
|
23,67
|
25,23
|
24,80
|
| 21/08/2025 |
17.238.261 |
-0,17%
|
23,53
|
22,775
|
23,57
|
23,50
|
| 20/08/2025 |
29.699.374 |
-6,99%
|
24,90
|
23,34
|
24,92
|
23,54
|
| 19/08/2025 |
47.168.095 |
6,97%
|
24,97
|
24,95
|
26,53
|
25,31
|
| 18/08/2025 |
35.327.094 |
-3,66%
|
24,00
|
23,21
|
24,89
|
23,66
|
| 15/08/2025 |
64.370.901 |
2,93%
|
25,00
|
24,115
|
25,645
|
24,56
|
| 14/08/2025 |
46.979.640 |
7,38%
|
21,98
|
21,905
|
24,20
|
23,86
|
| 13/08/2025 |
20.208.359 |
1,88%
|
21,61
|
21,365
|
22,30
|
22,22
|
| 12/08/2025 |
32.362.796 |
5,62%
|
21,13
|
20,76
|
21,855
|
21,81
|
| 11/08/2025 |
38.494.881 |
3,51%
|
20,44
|
20,44
|
21,595
|
20,65
|
| 08/08/2025 |
17.743.816 |
0,91%
|
20,01
|
19,61
|
20,02
|
19,95
|
| 07/08/2025 |
29.756.734 |
-3,14%
|
20,00
|
19,605
|
20,44
|
19,77
|
| 06/08/2025 |
15.908.422 |
1,09%
|
20,10
|
19,87
|
20,475
|
20,41
|
| 05/08/2025 |
21.534.249 |
3,54%
|
19,68
|
19,68
|
20,535
|
20,19
|
| 04/08/2025 |
18.109.148 |
0,98%
|
19,49
|
19,355
|
19,59
|
19,50
|
| 01/08/2025 |
21.264.623 |
-2,47%
|
19,50
|
18,97
|
19,55
|
19,31
|
| 31/07/2025 |
22.664.360 |
-2,65%
|
20,16
|
19,66
|
20,22
|
19,80
|
| 30/07/2025 |
14.331.244 |
-0,34%
|
20,42
|
20,085
|
20,615
|
20,34
|
| 29/07/2025 |
17.169.842 |
-1,31%
|
20,67
|
20,34
|
20,845
|
20,41
|
| 28/07/2025 |
17.912.638 |
-0,10%
|
20,82
|
20,65
|
21,29
|
20,68
|
| 25/07/2025 |
52.741.252 |
-8,53%
|
20,70
|
20,36
|
21,045
|
20,70
|
| 24/07/2025 |
23.545.716 |
-3,66%
|
23,50
|
22,60
|
23,57
|
22,63
|
| 23/07/2025 |
13.569.034 |
1,08%
|
23,22
|
22,92
|
23,615
|
23,49
|
| 22/07/2025 |
11.388.705 |
-0,09%
|
23,35
|
23,085
|
23,535
|
23,24
|
| 21/07/2025 |
11.213.465 |
0,69%
|
23,44
|
23,16
|
23,83
|
23,26
|
| 18/07/2025 |
13.758.514 |
1,32%
|
23,26
|
22,90
|
23,59
|
23,10
|
| 17/07/2025 |
10.949.064 |
0,48%
|
22,65
|
22,595
|
23,04
|
22,80
|
| 16/07/2025 |
13.265.365 |
-1,00%
|
23,00
|
22,25
|
23,13
|
22,69
|
| 15/07/2025 |
14.458.326 |
-1,63%
|
23,58
|
22,90
|
23,78
|
22,92
|
| 14/07/2025 |
10.461.487 |
-0,55%
|
23,24
|
22,885
|
23,395
|
23,30
|
| 11/07/2025 |
10.936.655 |
-1,64%
|
23,55
|
23,165
|
23,655
|
23,43
|
| 10/07/2025 |
13.373.330 |
1,62%
|
23,63
|
23,485
|
24,04
|
23,82
|
| 09/07/2025 |
19.490.631 |
-0,64%
|
23,28
|
23,135
|
23,53
|
23,44
|
| 08/07/2025 |
25.785.912 |
7,23%
|
22,17
|
22,135
|
23,785
|
23,59
|
| 07/07/2025 |
23.476.325 |
-2,18%
|
22,20
|
21,86
|
22,385
|
22,00
|
| 03/07/2025 |
12.727.479 |
2,79%
|
22,14
|
21,99
|
22,625
|
22,49
|
| 02/07/2025 |
28.866.017 |
-4,25%
|
22,52
|
21,525
|
22,77
|
21,88
|
| 01/07/2025 |
15.150.236 |
2,01%
|
22,31
|
22,29
|
23,155
|
22,85
|
| 30/06/2025 |
17.845.057 |
-1,28%
|
22,90
|
22,265
|
22,90
|
22,40
|
| 27/06/2025 |
19.198.502 |
0,84%
|
22,68
|
22,42
|
23,38
|
22,69
|
| 26/06/2025 |
18.686.562 |
1,35%
|
22,41
|
22,215
|
22,62
|
22,50
|
| 25/06/2025 |
13.521.530 |
-1,55%
|
22,56
|
22,125
|
22,76
|
22,20
|
| 24/06/2025 |
36.838.649 |
6,42%
|
21,35
|
21,33
|
22,69
|
22,55
|
| 23/06/2025 |
14.855.689 |
0,52%
|
21,08
|
20,735
|
21,57
|
21,19
|
| 20/06/2025 |
45.789.412 |
-1,91%
|
21,73
|
20,885
|
21,885
|
21,08
|
| 18/06/2025 |
18.824.191 |
3,32%
|
20,79
|
20,665
|
21,60
|
21,49
|
| 17/06/2025 |
16.269.694 |
0,29%
|
20,63
|
20,63
|
21,475
|
20,80
|
| 16/06/2025 |
19.252.105 |
2,98%
|
20,43
|
20,305
|
20,925
|
20,74
|
| 13/06/2025 |
17.657.496 |
-3,03%
|
20,35
|
20,10
|
20,595
|
20,14
|
| 12/06/2025 |
16.347.836 |
0,44%
|
20,50
|
20,41
|
20,98
|
20,77
|
| 11/06/2025 |
28.654.123 |
-6,34%
|
21,80
|
20,38
|
21,82
|
20,68
|
| 10/06/2025 |
36.325.842 |
7,81%
|
20,50
|
20,285
|
22,435
|
22,08
|
| 09/06/2025 |
20.726.457 |
2,09%
|
20,23
|
20,23
|
20,955
|
20,48
|
| 06/06/2025 |
14.912.592 |
0,35%
|
20,18
|
20,03
|
20,44
|
20,06
|
| 05/06/2025 |
15.361.653 |
-1,28%
|
20,29
|
19,855
|
20,55
|
19,99
|
| 04/06/2025 |
14.089.792 |
-0,20%
|
20,33
|
20,02
|
20,495
|
20,25
|
| 03/06/2025 |
17.783.475 |
2,79%
|
19,72
|
19,405
|
20,405
|
20,29
|
| 02/06/2025 |
14.687.162 |
0,97%
|
19,48
|
19,375
|
19,815
|
19,74
|
| 30/05/2025 |
28.643.307 |
-3,46%
|
20,25
|
19,315
|
20,25
|
19,55
|
| 29/05/2025 |
13.727.192 |
-0,59%
|
20,56
|
20,105
|
20,595
|
20,25
|
| 28/05/2025 |
10.251.128 |
-0,88%
|
20,57
|
20,335
|
20,63
|
20,37
|
| 27/05/2025 |
17.830.419 |
2,49%
|
20,45
|
20,185
|
20,665
|
20,55
|
| 23/05/2025 |
15.504.253 |
-2,43%
|
20,16
|
19,945
|
20,26
|
20,05
|
| 22/05/2025 |
10.241.467 |
-0,68%
|
20,72
|
20,51
|
20,90
|
20,55
|
| 21/05/2025 |
14.527.786 |
-2,73%
|
21,21
|
20,60
|
21,62
|
20,69
|
| 20/05/2025 |
11.045.405 |
-0,51%
|
21,31
|
21,12
|
21,41
|
21,27
|
| 19/05/2025 |
12.387.243 |
-1,29%
|
21,18
|
21,06
|
21,555
|
21,38
|
| 16/05/2025 |
14.211.073 |
0,51%
|
21,61
|
21,35
|
21,755
|
21,66
|
| 15/05/2025 |
15.352.060 |
0,14%
|
21,21
|
21,19
|
21,625
|
21,55
|
| 14/05/2025 |
19.457.736 |
-4,61%
|
22,38
|
21,47
|
22,45
|
21,52
|
| 13/05/2025 |
17.733.534 |
1,71%
|
22,37
|
22,31
|
22,88
|
22,56
|
| 12/05/2025 |
25.920.948 |
3,55%
|
22,17
|
21,89
|
22,67
|
22,18
|
| 09/05/2025 |
12.790.929 |
2,00%
|
21,23
|
20,835
|
21,45
|
21,42
|
| 08/05/2025 |
16.787.458 |
3,40%
|
21,01
|
20,65
|
21,235
|
21,00
|
| 07/05/2025 |
15.331.448 |
1,86%
|
19,97
|
19,825
|
20,37
|
20,31
|
| 06/05/2025 |
12.581.484 |
-1,63%
|
19,89
|
19,77
|
20,12
|
19,94
|
| 05/05/2025 |
11.057.575 |
-1,70%
|
20,39
|
20,235
|
20,575
|
20,27
|
| 02/05/2025 |
17.144.770 |
3,20%
|
20,26
|
20,215
|
20,775
|
20,62
|
| 01/05/2025 |
18.141.875 |
-0,60%
|
20,23
|
19,94
|
20,64
|
19,98
|
| 30/04/2025 |
17.266.818 |
-1,18%
|
19,65
|
19,56
|
20,18
|
20,10
|
| 29/04/2025 |
70.031.864 |
-0,83%
|
20,31
|
20,22
|
20,845
|
20,34
|
| 28/04/2025 |
96.624.416 |
2,29%
|
20,12
|
20,05
|
21,08
|
20,51
|
| 25/04/2025 |
147.711.174 |
-6,70%
|
19,73
|
19,34
|
20,18
|
20,05
|
| 24/04/2025 |
117.086.220 |
4,37%
|
21,035
|
20,88
|
21,55
|
21,49
|
| 23/04/2025 |
97.188.101 |
5,54%
|
20,715
|
20,31
|
21,03
|
20,59
|
| 22/04/2025 |
83.365.634 |
3,56%
|
19,055
|
19,04
|
19,735
|
19,51
|
| 21/04/2025 |
72.409.946 |
-0,48%
|
18,93
|
18,25
|
18,985
|
18,84
|
| 17/04/2025 |
18.417.183 |
-1,56%
|
18,91
|
18,56
|
19,09
|
18,93
|
| 16/04/2025 |
89.469.703 |
-3,12%
|
19,34
|
18,72
|
19,43
|
19,23
|
| 15/04/2025 |
64.056.895 |
-2,26%
|
20,20
|
19,81
|
20,47
|
19,85
|
| 14/04/2025 |
101.964.371 |
2,89%
|
20,59
|
19,9801
|
21,05
|
20,31
|
| 11/04/2025 |
128.425.810 |
-0,70%
|
19,245
|
18,175
|
19,795
|
19,74
|
| 10/04/2025 |
129.064.855 |
-7,66%
|
20,675
|
19,16
|
20,82
|
19,88
|
| 09/04/2025 |
224.183.490 |
18,75%
|
18,07
|
17,975
|
21,73
|
21,53
|
| 08/04/2025 |
163.982.681 |
-7,36%
|
20,06
|
17,665
|
20,39
|
18,13
|
| 07/04/2025 |
142.491.152 |
-1,41%
|
19,14
|
18,56
|
20,67
|
19,57
|
| 04/04/2025 |
175.014.739 |
-11,50%
|
21,70
|
19,70
|
22,20
|
19,85
|
| 03/04/2025 |
242.972.129 |
2,05%
|
21,40
|
20,86
|
23,90
|
22,43
|
| 02/04/2025 |
58.878.848 |
-0,32%
|
21,89
|
21,70
|
22,38
|
21,98
|
