Intel Corporation (INTC)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 01/04/2025 |
64.060.355 |
-2,91%
|
22,56
|
21,66
|
22,62
|
22,05
|
| 31/03/2025 |
65.832.019 |
0,00%
|
22,38
|
21,75
|
22,745
|
22,71
|
| 28/03/2025 |
58.365.257 |
-3,85%
|
23,35
|
22,56
|
23,58
|
22,71
|
| 27/03/2025 |
57.720.584 |
0,85%
|
23,285
|
22,855
|
23,76
|
23,62
|
| 26/03/2025 |
59.678.008 |
-3,22%
|
24,25
|
23,25
|
24,4194
|
23,42
|
| 25/03/2025 |
51.743.281 |
-0,08%
|
24,175
|
24,11
|
24,75
|
24,20
|
| 24/03/2025 |
69.169.028 |
-0,16%
|
24,715
|
24,13
|
24,99
|
24,22
|
| 21/03/2025 |
94.110.710 |
1,25%
|
23,60
|
23,49
|
24,70
|
24,26
|
| 20/03/2025 |
68.937.584 |
-0,66%
|
23,77
|
23,73
|
24,31
|
23,96
|
| 19/03/2025 |
135.491.427 |
-6,94%
|
24,90
|
24,03
|
25,2299
|
24,12
|
| 18/03/2025 |
132.488.822 |
0,90%
|
25,55
|
25,39
|
26,41
|
25,92
|
| 17/03/2025 |
160.723.633 |
6,82%
|
24,42
|
24,37
|
26,145
|
25,69
|
| 14/03/2025 |
116.901.643 |
1,48%
|
23,675
|
23,52
|
24,37
|
24,05
|
| 13/03/2025 |
243.260.993 |
14,60%
|
23,50
|
23,13
|
24,53
|
23,70
|
| 12/03/2025 |
128.671.089 |
4,55%
|
20,79
|
20,21
|
21,17
|
20,68
|
| 11/03/2025 |
80.788.985 |
-0,75%
|
19,965
|
19,29
|
20,06
|
19,78
|
| 10/03/2025 |
82.760.577 |
-3,44%
|
20,24
|
19,65
|
20,51
|
19,93
|
| 07/03/2025 |
81.099.646 |
-0,53%
|
20,27
|
20,11
|
21,20
|
20,64
|
| 06/03/2025 |
96.466.381 |
-0,29%
|
20,26
|
20,00
|
21,13
|
20,75
|
| 05/03/2025 |
127.219.259 |
-2,44%
|
21,33
|
20,18
|
21,36
|
20,81
|
| 04/03/2025 |
152.182.200 |
-6,20%
|
22,54
|
20,76
|
22,63
|
21,33
|
| 03/03/2025 |
141.348.692 |
-4,17%
|
25,00
|
22,52
|
25,04
|
22,74
|
| 28/02/2025 |
104.133.777 |
2,77%
|
23,02
|
22,64
|
24,44
|
23,73
|
| 27/02/2025 |
97.871.945 |
-1,83%
|
23,70
|
23,07
|
24,40
|
23,09
|
| 26/02/2025 |
67.449.304 |
2,31%
|
23,245
|
23,21
|
23,82
|
23,52
|
| 25/02/2025 |
88.886.469 |
-5,27%
|
24,21
|
22,7701
|
24,28
|
22,99
|
| 24/02/2025 |
91.358.071 |
-2,41%
|
24,55
|
23,62
|
24,80
|
24,27
|
| 21/02/2025 |
111.630.859 |
-4,68%
|
25,96
|
24,84
|
26,29
|
24,87
|
| 20/02/2025 |
144.939.566 |
1,44%
|
25,56
|
24,48
|
26,12
|
26,09
|
| 19/02/2025 |
151.881.727 |
-6,10%
|
25,98
|
25,46
|
26,33
|
25,72
|
| 18/02/2025 |
284.292.210 |
16,06%
|
24,60
|
24,49
|
27,55
|
27,39
|
| 14/02/2025 |
55.727.752 |
-2,20%
|
24,32
|
22,86
|
25,19
|
23,60
|
| 13/02/2025 |
248.661.333 |
7,34%
|
22,84
|
22,79
|
24,83
|
24,13
|
| 12/02/2025 |
162.631.182 |
7,20%
|
21,98
|
20,93
|
22,56
|
22,48
|
| 11/02/2025 |
150.960.704 |
6,07%
|
19,87
|
19,8618
|
21,88
|
20,97
|
| 10/02/2025 |
73.007.266 |
3,51%
|
19,25
|
19,24
|
20,08
|
19,77
|
| 07/02/2025 |
58.277.917 |
-1,44%
|
19,35
|
19,03
|
19,36
|
19,10
|
| 06/02/2025 |
45.553.771 |
-1,37%
|
19,51
|
19,22
|
19,70
|
19,38
|
| 05/02/2025 |
66.250.254 |
1,87%
|
19,19
|
18,91
|
19,77
|
19,65
|
| 04/02/2025 |
54.098.200 |
-0,46%
|
19,10
|
19,02
|
19,53
|
19,29
|
| 03/02/2025 |
77.523.142 |
-0,26%
|
18,97
|
18,78
|
19,75
|
19,38
|
| 31/01/2025 |
117.474.899 |
-2,90%
|
20,10
|
19,38
|
20,33
|
19,43
|
| 30/01/2025 |
108.166.983 |
1,32%
|
19,72
|
19,43
|
20,10
|
20,01
|
| 29/01/2025 |
86.506.821 |
-0,25%
|
19,87
|
19,66
|
20,08
|
19,75
|
| 28/01/2025 |
73.411.385 |
-2,41%
|
20,34
|
19,74
|
20,342
|
19,80
|
| 27/01/2025 |
83.582.097 |
-2,59%
|
20,81
|
20,14
|
21,06
|
20,29
|
| 24/01/2025 |
66.300.614 |
-3,43%
|
21,36
|
20,75
|
21,41
|
20,83
|
| 23/01/2025 |
55.778.156 |
-1,33%
|
21,69
|
21,35
|
21,75
|
21,57
|
| 22/01/2025 |
60.972.578 |
0,41%
|
21,725
|
21,57
|
22,285
|
21,86
|
| 21/01/2025 |
96.262.179 |
1,30%
|
22,03
|
21,75
|
22,41
|
21,77
|
| 17/01/2025 |
46.208.758 |
9,25%
|
21,30
|
20,79
|
21,60
|
21,49
|
| 16/01/2025 |
44.898.059 |
-0,25%
|
19,75
|
19,40
|
19,95
|
19,67
|
| 15/01/2025 |
56.305.989 |
2,71%
|
19,40
|
19,171
|
19,77
|
19,72
|
| 14/01/2025 |
47.147.526 |
0,00%
|
19,36
|
18,82
|
19,52
|
19,20
|
| 13/01/2025 |
50.668.970 |
0,26%
|
18,92
|
18,73
|
19,249
|
19,20
|
| 10/01/2025 |
71.244.581 |
-3,67%
|
19,66
|
18,91
|
19,66
|
19,15
|
| 08/01/2025 |
13.624.325 |
-0,65%
|
19,83
|
19,715
|
20,12
|
19,88
|
| 07/01/2025 |
61.726.060 |
0,70%
|
20,02
|
19,90
|
20,34
|
20,01
|
| 06/01/2025 |
83.270.990 |
-3,36%
|
20,83
|
19,78
|
20,98
|
19,87
|
| 03/01/2025 |
48.983.942 |
1,68%
|
20,39
|
20,06
|
20,665
|
20,56
|
| 02/01/2025 |
46.438.529 |
0,85%
|
20,23
|
20,00
|
20,43
|
20,22
|
| 31/12/2024 |
12.572.308 |
1,16%
|
20,00
|
19,88
|
20,395
|
20,05
|
| 30/12/2024 |
59.608.126 |
-2,36%
|
20,01
|
19,73
|
20,115
|
19,82
|
| 27/12/2024 |
48.260.830 |
-0,68%
|
20,21
|
20,09
|
20,605
|
20,30
|
| 26/12/2024 |
39.950.380 |
0,20%
|
20,23
|
20,08
|
20,665
|
20,44
|
| 24/12/2024 |
7.963.407 |
0,99%
|
20,17
|
19,96
|
20,40
|
20,40
|
| 23/12/2024 |
57.988.375 |
3,48%
|
19,58
|
19,52
|
20,23
|
20,20
|
| 20/12/2024 |
108.453.667 |
2,41%
|
18,97
|
18,90
|
19,76
|
19,52
|
| 19/12/2024 |
69.117.805 |
-1,24%
|
19,53
|
19,03
|
19,69
|
19,06
|
| 18/12/2024 |
86.041.243 |
-5,58%
|
20,48
|
19,21
|
20,58
|
19,30
|
| 17/12/2024 |
51.767.153 |
-1,87%
|
20,64
|
20,2925
|
20,77
|
20,44
|
| 16/12/2024 |
73.832.891 |
2,41%
|
20,17
|
20,00
|
21,10
|
20,83
|
| 13/12/2024 |
55.104.079 |
-2,12%
|
20,60
|
20,25
|
20,80
|
20,34
|
| 12/12/2024 |
77.695.010 |
3,28%
|
20,02
|
19,92
|
20,90
|
20,78
|
| 11/12/2024 |
75.209.342 |
-0,20%
|
20,14
|
19,87
|
20,25
|
20,12
|
| 10/12/2024 |
90.004.833 |
-3,12%
|
20,83
|
19,96
|
20,86
|
20,16
|
| 09/12/2024 |
68.818.217 |
-0,53%
|
20,92
|
20,73
|
21,06
|
20,81
|
| 06/12/2024 |
78.539.132 |
0,58%
|
20,95
|
20,66
|
21,05
|
20,92
|
| 05/12/2024 |
167.993.483 |
-5,28%
|
22,04
|
20,66
|
22,19
|
20,80
|
| 04/12/2024 |
104.648.976 |
-2,27%
|
22,53
|
21,81
|
22,54
|
21,96
|
| 03/12/2024 |
138.160.493 |
-6,10%
|
23,68
|
22,44
|
23,75
|
22,47
|
| 02/12/2024 |
150.497.884 |
-0,50%
|
24,84
|
23,44
|
25,48
|
23,93
|
| 29/11/2024 |
36.616.750 |
1,69%
|
23,72
|
23,60
|
24,28
|
24,05
|
| 27/11/2024 |
13.734.173 |
-1,66%
|
23,82
|
23,06
|
23,925
|
23,65
|
| 26/11/2024 |
69.613.557 |
-3,30%
|
24,95
|
23,81
|
24,985
|
24,05
|
| 25/11/2024 |
91.128.387 |
1,51%
|
25,04
|
24,76
|
25,565
|
24,87
|
| 22/11/2024 |
36.784.715 |
0,25%
|
24,35
|
24,14
|
24,68
|
24,50
|
| 21/11/2024 |
58.928.410 |
1,79%
|
24,08
|
23,83
|
24,77
|
24,44
|
| 20/11/2024 |
50.191.510 |
-0,79%
|
24,07
|
23,55
|
24,21
|
24,01
|
| 19/11/2024 |
61.190.859 |
-2,58%
|
24,50
|
24,095
|
24,54
|
24,20
|
| 18/11/2024 |
59.667.333 |
2,01%
|
24,33
|
24,16
|
25,02
|
24,84
|
| 15/11/2024 |
55.104.875 |
-2,72%
|
24,81
|
24,23
|
24,82
|
24,35
|
| 14/11/2024 |
49.252.121 |
0,44%
|
25,12
|
24,9346
|
25,61
|
25,03
|
| 13/11/2024 |
58.201.972 |
3,15%
|
24,06
|
24,02
|
25,14
|
24,92
|
| 12/11/2024 |
62.539.733 |
-3,55%
|
24,66
|
23,89
|
24,96
|
24,16
|
| 11/11/2024 |
80.185.321 |
-4,39%
|
25,96
|
24,83
|
26,2863
|
25,05
|
| 08/11/2024 |
76.427.983 |
-0,11%
|
26,00
|
25,83
|
26,43
|
26,20
|
| 07/11/2024 |
101.489.302 |
4,71%
|
25,43
|
25,19
|
26,3799
|
26,23
|
| 06/11/2024 |
116.760.537 |
7,42%
|
24,30
|
24,05
|
25,12
|
25,05
|
| 05/11/2024 |
59.153.326 |
3,55%
|
22,58
|
22,40
|
23,58
|
23,32
|
