Intel Corporation (INTC)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 14/02/2025 |
155.651.795 |
-2,16%
|
24,32
|
22,86
|
25,175
|
23,60
|
| 13/02/2025 |
161.614.638 |
7,07%
|
22,85
|
22,80
|
24,79
|
24,13
|
| 12/02/2025 |
105.858.009 |
7,34%
|
21,95
|
20,93
|
22,56
|
22,48
|
| 11/02/2025 |
102.858.574 |
6,22%
|
19,89
|
19,8618
|
21,9318
|
20,97
|
| 10/02/2025 |
42.948.118 |
3,40%
|
19,25
|
19,24
|
20,08
|
19,77
|
| 07/02/2025 |
26.481.316 |
-1,34%
|
19,34
|
19,03
|
19,34
|
19,10
|
| 06/02/2025 |
31.298.608 |
-1,37%
|
19,50
|
19,1367
|
19,70
|
19,38
|
| 05/02/2025 |
41.108.830 |
1,87%
|
19,20
|
18,91
|
19,77
|
19,65
|
| 04/02/2025 |
31.117.528 |
-0,46%
|
19,06
|
19,03
|
19,53
|
19,29
|
| 03/02/2025 |
51.163.984 |
-0,26%
|
18,98
|
18,78
|
19,75
|
19,38
|
| 31/01/2025 |
78.626.676 |
-2,90%
|
20,01
|
19,38
|
20,33
|
19,43
|
| 30/01/2025 |
62.438.496 |
3,75%
|
19,88
|
19,44
|
20,095
|
20,01
|
| 29/01/2025 |
39.799.637 |
-0,30%
|
19,88
|
19,66
|
20,08
|
19,75
|
| 28/01/2025 |
48.725.835 |
-2,46%
|
20,30
|
19,74
|
20,342
|
19,80
|
| 27/01/2025 |
56.001.448 |
-2,59%
|
20,82
|
20,14
|
21,06
|
20,29
|
| 24/01/2025 |
45.032.889 |
-3,48%
|
21,69
|
20,765
|
21,39
|
20,83
|
| 23/01/2025 |
38.198.425 |
-1,51%
|
21,69
|
21,35
|
21,75
|
21,57
|
| 22/01/2025 |
42.505.435 |
0,46%
|
21,73
|
21,58
|
22,285
|
21,86
|
| 21/01/2025 |
65.861.146 |
1,44%
|
22,00
|
21,75
|
23,04
|
21,77
|
| 20/01/2025 |
166.483.914 |
0,00%
|
21,26
|
20,79
|
21,62
|
21,49
|
| 17/01/2025 |
99.091.555 |
9,00%
|
21,30
|
20,79
|
21,60
|
21,49
|
| 16/01/2025 |
30.306.776 |
-0,35%
|
19,77
|
19,40
|
20,00
|
19,67
|
| 15/01/2025 |
39.319.661 |
2,50%
|
19,38
|
19,171
|
19,77
|
19,72
|
| 14/01/2025 |
33.343.411 |
0,05%
|
19,34
|
18,82
|
19,52
|
19,20
|
| 13/01/2025 |
35.358.954 |
0,21%
|
18,91
|
18,73
|
19,249
|
19,20
|
| 10/01/2025 |
46.437.655 |
-3,62%
|
19,59
|
18,91
|
19,60
|
19,15
|
| 09/01/2025 |
33.558.550 |
-0,85%
|
19,83
|
19,71
|
20,12
|
19,88
|
| 08/01/2025 |
32.016.491 |
-0,70%
|
19,83
|
19,71
|
20,12
|
19,88
|
| 07/01/2025 |
43.321.264 |
0,86%
|
20,00
|
19,90
|
20,34
|
20,01
|
| 06/01/2025 |
57.312.106 |
-3,36%
|
20,81
|
19,78
|
20,98
|
19,87
|
| 03/01/2025 |
33.964.693 |
1,56%
|
20,42
|
20,06
|
20,66
|
20,56
|
| 02/01/2025 |
29.316.957 |
0,85%
|
20,00
|
20,01
|
20,43
|
20,22
|
| 30/12/2024 |
43.415.425 |
-2,41%
|
20,00
|
19,73
|
20,115
|
20,05
|
| 27/12/2024 |
35.435.236 |
-0,44%
|
20,18
|
20,09
|
20,605
|
20,30
|
| 26/12/2024 |
27.849.439 |
0,20%
|
20,20
|
20,08
|
20,66
|
20,44
|
| 24/12/2024 |
0 |
0,84%
|
20,17
|
19,96
|
20,40
|
20,40
|
| 23/12/2024 |
39.664.364 |
3,48%
|
19,56
|
19,53
|
20,23
|
20,20
|
| 20/12/2024 |
42.115.618 |
2,46%
|
18,97
|
18,90
|
19,79
|
19,52
|
| 19/12/2024 |
44.639.180 |
-1,24%
|
19,51
|
19,03
|
19,69
|
19,06
|
| 18/12/2024 |
0 |
-5,19%
|
20,49
|
19,223
|
20,58
|
19,30
|
| 17/12/2024 |
33.225.600 |
-1,85%
|
20,60
|
20,2925
|
20,77
|
20,44
|
| 16/12/2024 |
48.920.164 |
2,41%
|
20,15
|
20,005
|
21,10
|
20,83
|
| 13/12/2024 |
39.201.626 |
-2,17%
|
20,55
|
20,25
|
20,80
|
20,34
|
| 12/12/2024 |
49.906.508 |
3,23%
|
20,00
|
19,925
|
20,90
|
20,78
|
| 11/12/2024 |
46.495.202 |
-0,15%
|
20,13
|
19,87
|
20,25
|
20,12
|
| 10/12/2024 |
60.546.347 |
-3,17%
|
20,84
|
19,96
|
20,86
|
20,16
|
| 09/12/2024 |
42.387.211 |
-0,53%
|
20,90
|
20,67
|
21,06
|
20,81
|
| 06/12/2024 |
52.474.181 |
0,43%
|
20,93
|
20,67
|
21,05
|
20,92
|
| 05/12/2024 |
123.873.362 |
-5,17%
|
21,96
|
20,66
|
22,19
|
20,80
|
| 04/12/2024 |
71.637.204 |
-2,27%
|
22,50
|
21,81
|
22,5293
|
21,96
|
| 03/12/2024 |
84.004.866 |
-6,10%
|
23,69
|
22,44
|
23,75
|
22,47
|
| 02/12/2024 |
101.352.875 |
-0,46%
|
24,9799
|
23,45
|
25,48
|
23,93
|
| 29/11/2024 |
27.602.686 |
1,44%
|
23,78
|
23,06
|
24,28
|
24,05
|
| 27/11/2024 |
38.141.643 |
-1,75%
|
24,95
|
23,06
|
24,985
|
23,65
|
| 26/11/2024 |
47.558.995 |
-3,34%
|
25,04
|
23,81
|
25,565
|
24,05
|
| 25/11/2024 |
60.736.063 |
1,39%
|
25,02
|
24,76
|
25,565
|
24,87
|
| 22/11/2024 |
21.575.036 |
0,21%
|
24,08
|
23,83
|
24,77
|
24,50
|
| 21/11/2024 |
34.506.517 |
1,79%
|
24,01
|
23,55
|
24,77
|
24,44
|
| 20/11/2024 |
33.103.570 |
-0,79%
|
24,43
|
23,55
|
24,54
|
24,01
|
| 19/11/2024 |
34.075.055 |
-2,58%
|
24,31
|
24,095
|
25,02
|
24,20
|
| 18/11/2024 |
38.012.364 |
2,01%
|
24,4499
|
24,16
|
25,02
|
24,84
|
| 15/11/2024 |
37.272.484 |
-2,72%
|
25,07
|
24,23
|
25,61
|
24,35
|
| 14/11/2024 |
31.071.871 |
0,52%
|
24,12
|
23,99
|
25,61
|
25,03
|
| 13/11/2024 |
38.610.615 |
3,39%
|
24,70
|
23,89
|
25,14
|
24,92
|
| 12/11/2024 |
41.735.649 |
-3,55%
|
25,97
|
23,89
|
26,2863
|
24,16
|
| 11/11/2024 |
44.784.378 |
-4,39%
|
25,94
|
24,8302
|
26,2863
|
25,05
|
| 08/11/2024 |
51.683.204 |
0,11%
|
25,45
|
25,19
|
26,425
|
26,20
|
| 07/11/2024 |
70.187.082 |
4,71%
|
24,32
|
23,96
|
26,3799
|
26,23
|
| 06/11/2024 |
71.003.960 |
7,55%
|
22,59
|
22,40
|
25,12
|
25,05
|
| 05/11/2024 |
40.760.457 |
%
|
22,59
|
22,40
|
23,58
|
23,32
|
| 04/11/2024 |
53.852.968 |
%
|
22,95
|
22,13
|
23,00
|
22,4792
|
| 01/11/2024 |
102.574.903 |
%
|
23,00
|
21,91
|
23,57
|
23,2001
|
| 31/10/2024 |
52.278.774 |
%
|
22,14
|
21,47
|
22,24
|
21,70
|
| 30/10/2024 |
33.277.738 |
%
|
22,41
|
22,26
|
23,39
|
22,26
|
| 29/10/2024 |
44.207.376 |
%
|
22,91
|
22,41
|
23,14
|
22,9098
|
| 28/10/2024 |
27.804.612 |
%
|
22,65
|
22,56
|
23,29
|
22,92
|
| 25/10/2024 |
41.023.143 |
%
|
22,43
|
22,41
|
23,3399
|
22,73
|
| 24/10/2024 |
25.442.629 |
%
|
22,06
|
21,97
|
22,4022
|
22,34
|
| 23/10/2024 |
31.578.437 |
%
|
22,26
|
21,575
|
22,425
|
21,97
|
| 22/10/2024 |
27.857.073 |
%
|
22,77
|
22,17
|
22,81
|
22,40
|
| 21/10/2024 |
28.512.752 |
%
|
22,65
|
22,25
|
22,86
|
22,84
|
| 18/10/2024 |
25.090.971 |
%
|
22,64
|
22,5004
|
22,82
|
22,755
|
| 17/10/2024 |
29.192.798 |
%
|
22,72
|
22,40
|
22,82
|
22,465
|
| 16/10/2024 |
40.793.502 |
%
|
22,34
|
21,74
|
22,54
|
22,31
|
| 15/10/2024 |
45.426.670 |
%
|
23,43
|
22,47
|
23,72
|
22,695
|
| 14/10/2024 |
24.794.833 |
%
|
23,56
|
23,2701
|
23,77
|
23,44
|
| 11/10/2024 |
30.371.142 |
%
|
23,03
|
22,98
|
23,82
|
23,565
|
| 10/10/2024 |
24.043.022 |
%
|
23,18
|
22,96
|
23,53
|
23,22
|
| 09/10/2024 |
29.540.507 |
%
|
23,20
|
23,06
|
23,48
|
23,46
|
| 08/10/2024 |
39.038.772 |
%
|
22,20
|
22,05
|
23,42
|
23,32
|
| 07/10/2024 |
30.103.538 |
%
|
22,37
|
22,0209
|
22,65
|
22,38
|
| 04/10/2024 |
33.097.135 |
%
|
22,72
|
22,30
|
22,908
|
22,5801
|
| 03/10/2024 |
34.112.600 |
%
|
22,67
|
21,65
|
22,73
|
22,27
|
| 02/10/2024 |
37.082.796 |
%
|
22,67
|
22,35
|
23,0668
|
22,37
|
| 01/10/2024 |
50.550.643 |
%
|
23,47
|
22,255
|
23,72
|
22,72
|
| 30/09/2024 |
47.161.317 |
%
|
23,74
|
23,09
|
23,95
|
23,375
|
| 27/09/2024 |
51.407.340 |
%
|
24,18
|
23,7034
|
24,66
|
23,92
|
| 26/09/2024 |
64.583.148 |
%
|
24,24
|
23,25
|
24,42
|
23,93
|
| 25/09/2024 |
76.683.254 |
%
|
22,80
|
22,73
|
24,055
|
23,57
|
| 24/09/2024 |
67.765.630 |
%
|
22,50
|
22,285
|
23,105
|
22,83
|
