Intel Corporation (INTC)
Exportar para Excel
| << < 1 2 3 4 5 |
| 04/11/2024 |
84.616.300 |
-2,93%
|
22,96
|
22,00
|
23,00
|
22,52
|
| 01/11/2024 |
173.471.115 |
7,81%
|
23,00
|
21,91
|
23,58
|
23,20
|
| 31/10/2024 |
112.485.547 |
-3,50%
|
22,15
|
21,47
|
22,25
|
21,52
|
| 30/10/2024 |
50.941.231 |
-2,62%
|
22,415
|
22,26
|
22,93
|
22,30
|
| 29/10/2024 |
83.422.242 |
-0,09%
|
22,87
|
22,41
|
23,14
|
22,90
|
| 28/10/2024 |
41.914.966 |
1,06%
|
22,67
|
22,56
|
23,27
|
22,92
|
| 25/10/2024 |
67.502.984 |
1,52%
|
22,42
|
22,41
|
23,3399
|
22,68
|
| 24/10/2024 |
40.554.417 |
1,64%
|
22,09
|
21,97
|
22,365
|
22,34
|
| 23/10/2024 |
45.799.051 |
-1,88%
|
22,30
|
21,575
|
22,425
|
21,98
|
| 22/10/2024 |
50.160.378 |
-1,93%
|
22,73
|
22,17
|
22,82
|
22,40
|
| 21/10/2024 |
39.726.985 |
0,31%
|
22,61
|
22,25
|
22,88
|
22,84
|
| 18/10/2024 |
39.971.695 |
1,47%
|
22,61
|
22,50
|
22,82
|
22,77
|
| 17/10/2024 |
43.807.577 |
0,58%
|
22,72
|
22,40
|
22,82
|
22,44
|
| 16/10/2024 |
62.151.767 |
-1,54%
|
22,38
|
21,74
|
22,54
|
22,31
|
| 15/10/2024 |
68.900.556 |
-3,33%
|
23,41
|
22,47
|
23,72
|
22,66
|
| 14/10/2024 |
35.403.646 |
-0,51%
|
23,58
|
23,2701
|
23,77
|
23,44
|
| 11/10/2024 |
43.585.252 |
1,46%
|
23,05
|
22,98
|
23,82
|
23,56
|
| 10/10/2024 |
44.874.580 |
-1,02%
|
23,19
|
22,96
|
23,53
|
23,22
|
| 09/10/2024 |
44.759.018 |
0,60%
|
23,25
|
23,06
|
23,48
|
23,46
|
| 08/10/2024 |
58.650.461 |
4,20%
|
22,25
|
22,045
|
23,42
|
23,32
|
| 07/10/2024 |
54.928.674 |
-0,93%
|
22,40
|
22,0209
|
22,65
|
22,38
|
| 04/10/2024 |
49.966.930 |
1,48%
|
22,70
|
22,30
|
22,91
|
22,59
|
| 03/10/2024 |
49.565.931 |
-0,58%
|
22,14
|
21,65
|
22,73
|
22,26
|
| 02/10/2024 |
59.033.896 |
-1,32%
|
22,67
|
22,35
|
23,0668
|
22,39
|
| 01/10/2024 |
86.344.357 |
-3,28%
|
23,46
|
22,255
|
23,72
|
22,69
|
| 30/09/2024 |
66.460.225 |
-1,88%
|
23,74
|
23,09
|
23,95
|
23,46
|
| 27/09/2024 |
85.883.278 |
-0,04%
|
24,16
|
23,7034
|
24,66
|
23,91
|
| 26/09/2024 |
95.416.939 |
1,61%
|
24,28
|
23,25
|
24,42
|
23,92
|
| 25/09/2024 |
117.013.357 |
3,20%
|
22,80
|
22,73
|
24,055
|
23,54
|
| 24/09/2024 |
113.082.534 |
1,11%
|
22,53
|
22,285
|
23,105
|
22,81
|
| 23/09/2024 |
47.095.032 |
3,30%
|
22,40
|
22,03
|
22,815
|
22,56
|
| 20/09/2024 |
108.773.746 |
3,31%
|
20,89
|
20,355
|
23,12
|
21,84
|
| 19/09/2024 |
25.195.008 |
1,78%
|
21,36
|
21,03
|
21,69
|
21,14
|
| 18/09/2024 |
29.883.669 |
-3,26%
|
21,39
|
20,715
|
21,74
|
20,77
|
| 17/09/2024 |
37.145.462 |
2,68%
|
21,69
|
21,25
|
22,575
|
21,47
|
| 16/09/2024 |
30.170.547 |
6,36%
|
20,00
|
19,76
|
21,06
|
20,91
|
| 13/09/2024 |
12.107.816 |
1,55%
|
19,51
|
19,505
|
19,79
|
19,66
|
| 12/09/2024 |
12.563.004 |
-1,43%
|
19,42
|
19,05
|
19,535
|
19,36
|
| 11/09/2024 |
19.326.815 |
3,48%
|
18,97
|
18,52
|
19,685
|
19,64
|
| 10/09/2024 |
14.445.965 |
-0,47%
|
19,00
|
18,515
|
19,105
|
18,98
|
| 09/09/2024 |
18.742.218 |
0,95%
|
18,98
|
18,955
|
19,535
|
19,07
|
| 06/09/2024 |
23.529.896 |
-2,63%
|
19,40
|
18,645
|
19,48
|
18,89
|
| 05/09/2024 |
17.874.417 |
-0,15%
|
19,34
|
19,24
|
19,90
|
19,40
|
| 04/09/2024 |
21.599.097 |
-3,33%
|
19,78
|
19,28
|
20,045
|
19,43
|
| 03/09/2024 |
34.660.601 |
-8,80%
|
21,53
|
19,99
|
21,69
|
20,10
|
| 30/08/2024 |
49.776.051 |
9,49%
|
21,24
|
21,00
|
22,12
|
22,04
|
| 29/08/2024 |
17.176.310 |
2,65%
|
19,77
|
19,77
|
20,60
|
20,13
|
| 28/08/2024 |
14.470.240 |
-2,29%
|
19,96
|
19,51
|
20,10
|
19,61
|
| 27/08/2024 |
11.553.685 |
-0,30%
|
20,14
|
19,845
|
20,255
|
20,07
|
| 26/08/2024 |
14.660.454 |
-2,00%
|
20,52
|
19,955
|
20,54
|
20,13
|
| 23/08/2024 |
18.974.033 |
2,19%
|
20,35
|
20,27
|
20,93
|
20,54
|
| 22/08/2024 |
22.757.467 |
-6,12%
|
21,38
|
20,04
|
21,40
|
20,10
|
| 21/08/2024 |
17.297.856 |
2,00%
|
21,09
|
21,075
|
21,44
|
21,41
|
| 20/08/2024 |
18.677.251 |
-2,46%
|
21,19
|
20,825
|
21,23
|
20,99
|
| 19/08/2024 |
17.158.752 |
3,11%
|
20,88
|
20,835
|
21,63
|
21,52
|
| 16/08/2024 |
16.355.875 |
0,87%
|
20,50
|
20,42
|
20,89
|
20,87
|
| 15/08/2024 |
25.696.900 |
3,87%
|
20,32
|
20,23
|
21,06
|
20,69
|
| 14/08/2024 |
14.902.306 |
-2,69%
|
20,48
|
19,785
|
20,50
|
19,92
|
| 13/08/2024 |
23.049.143 |
5,73%
|
19,47
|
19,47
|
20,48
|
20,47
|
| 12/08/2024 |
13.125.534 |
-1,78%
|
19,84
|
19,23
|
19,97
|
19,36
|
| 09/08/2024 |
17.834.679 |
-3,81%
|
20,09
|
19,50
|
20,15
|
19,71
|
| 08/08/2024 |
26.918.672 |
7,90%
|
19,09
|
18,84
|
20,55
|
20,49
|
| 07/08/2024 |
26.215.668 |
-4,24%
|
19,92
|
18,95
|
20,245
|
18,99
|
| 06/08/2024 |
26.475.675 |
-1,39%
|
20,30
|
19,75
|
20,63
|
19,83
|
| 05/08/2024 |
39.231.381 |
-6,38%
|
20,21
|
19,30
|
20,38
|
20,11
|
| 02/08/2024 |
65.283.463 |
-26,06%
|
21,93
|
20,42
|
21,97
|
21,48
|
| 01/08/2024 |
31.437.329 |
-5,50%
|
30,45
|
28,895
|
30,71
|
29,05
|
| 31/07/2024 |
19.390.672 |
2,02%
|
30,44
|
30,28
|
30,87
|
30,74
|
| 30/07/2024 |
15.199.543 |
-2,27%
|
30,80
|
30,01
|
30,90
|
30,13
|
| 29/07/2024 |
10.638.079 |
-1,66%
|
31,42
|
30,795
|
31,465
|
30,83
|
| 26/07/2024 |
12.377.675 |
0,80%
|
31,35
|
31,025
|
31,555
|
31,35
|
