Intel Corporation (INTC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
28-10-2022	46.791.427	10,75%	28,17	27,86	29,2186	29,095
27-10-2022	24.428.331	-2,98%	27,52	26,13	27,58	26,40
26-10-2022	17.061.053	-0,73%	27,19	26,99	27,80	27,21
25-10-2022	15.520.155	0,85%	27,18	27,00	27,555	27,41
24-10-2022	22.050.852	0,82%	26,75	26,51	27,4799	27,1902
21-10-2022	21.626.218	3,47%	25,73	25,79	27,05	26,985
20-10-2022	15.319.659	0,35%	25,73	25,945	26,95	26,09
19-10-2022	17.536.047	0,50%	25,73	25,695	26,25	26,00
18-10-2022	24.222.389	-2,10%	26,76	25,54	26,98	25,865
17-10-2022	16.790.523	1,70%	26,31	26,1713	26,745	26,35
14-10-2022	21.361.195	-1,81%	26,46	25,76	26,62	25,9415
13-10-2022	29.213.620	4,30%	24,74	24,59	26,835	26,42
12-10-2022	17.443.270	1,16%	25,00	24,665	25,5199	25,33
11-10-2022	21.263.029	-0,64%	25,10	24,69	25,475	25,04
10-10-2022	19.758.124	-2,10%	25,82	25,09	25,97	25,18
07-10-2022	26.170.666	-5,59%	26,17	25,651	26,94	25,66
06-10-2022	15.257.321	-1,72%	27,62	27,00	27,76	27,165
05-10-2022	14.124.179	-0,25%	27,32	26,89	27,84	27,63
04-10-2022	20.774.409	2,86%	27,355	27,09	27,82	27,74
03-10-2022	26.010.509	4,66%	26,17	26,065	27,25	26,97
30-09-2022	19.009.544	-2,24%	26,86	25,74	26,65	25,79
29-09-2022	17.893.606	-2,73%	26,86	26,185	26,75	26,3897
28-09-2022	16.829.815	0,89%	26,86	26,59	27,28	27,13
27-09-2022	20.007.632	-0,54%	27,39	26,62	27,59	26,825
26-09-2022	21.160.547	-1,89%	27,90	26,81	27,70	27,00
23-09-2022	24.851.244	-1,96%	27,90	27,19	27,90	27,52
22-09-2022	16.512.405	-1,23%	28,40	28,04	28,50	28,12
21-09-2022	18.420.228	-1,47%	29,18	28,46	29,59	28,535
20-09-2022	14.908.168	-1,63%	29,02	28,71	29,165	28,96
19-09-2022	16.230.776	0,72%	29,00	28,91	29,58	29,45
16-09-2022	41.628.613	1,25%	28,69	28,425	29,3174	29,20
15-09-2022	18.525.290	-1,27%	29,14	28,715	29,41	28,81
14-09-2022	18.989.309	-0,31%	29,59	29,01	29,765	29,20
13-09-2022	40.325.707	-7,00%	30,78	29,25	30,93	29,35
12-09-2022	19.655.837	0,32%	31,72	31,10	31,858	31,56
09-09-2022	16.890.012	2,24%	31,21	31,075	31,50	31,44
08-09-2022	21.414.660	0,36%	30,27	29,915	30,8469	30,76
07-09-2022	22.494.566	0,92%	30,37	30,05	30,785	30,64
06-09-2022	22.090.955	-2,76%	31,24	30,33	31,29	30,36
05-09-2022	15.156.310	-1,80%	32,21	31,06	32,375	31,19
02-09-2022	15.156.310	-1,80%	32,21	31,06	32,375	31,19
01-09-2022	21.776.405	-0,50%	31,53	31,13	31,825	31,76
31-08-2022	18.313.795	-1,05%	32,36	31,775	32,385	31,92
30-08-2022	23.956.742	-2,00%	33,07	32,15	33,07	32,28
29-08-2022	14.912.408	-1,26%	33,24	32,81	34,49	32,94
26-08-2022	17.929.025	-4,34%	34,94	33,35	35,025	33,375
25-08-2022	14.971.029	3,07%	33,86	33,82	34,93	34,90
24-08-2022	11.734.897	-0,24%	33,96	33,60	33,99	33,8699
23-08-2022	16.401.343	0,33%	34,00	33,91	34,39	33,95
22-08-2022	20.786.186	-4,35%	35,00	33,73	35,00	33,84
19-08-2022	12.371.256	-2,28%	35,68	35,19	36,025	35,375
18-08-2022	12.220.823	1,09%	35,68	35,57	36,33	36,17
17-08-2022	13.995.426	-1,13%	35,76	35,2747	36,075	35,78
16-08-2022	11.538.309	-0,32%	36,15	35,70	36,575	36,225
15-08-2022	13.531.489	0,64%	36,10	35,7101	36,43	36,34
12-08-2022	23.766.855	1,46%	35,77	35,67	36,32	36,11
11-08-2022	18.992.820	0,55%	35,58	35,485	36,29	35,565
10-08-2022	19.378.290	2,29%	34,99	34,59	35,40	35,31
09-08-2022	27.527.599	-2,43%	35,15	34,40	35,30	34,52
08-08-2022	20.952.960	-0,06%	35,39	35,14	35,96	35,37
05-08-2022	23.208.936	-0,76%	35,35	35,18	35,69	35,39
04-08-2022	28.707.532	-1,34%	35,99	35,36	36,07	35,67
03-08-2022	34.819.097	1,44%	36,04	35,264	36,59	36,53
02-08-2022	29.359.027	-2,44%	36,55	36,00	36,655	36,06
01-08-2022	26.383.585	1,82%	36,07	36,06	37,69	36,97
29-07-2022	63.535.162	-8,81%	35,55	35,24	36,62	36,21
28-07-2022	26.585.119	-0,97%	40,03	39,041	40,12	39,79
27-07-2022	18.672.241	3,05%	39,30	39,23	40,425	40,15
26-07-2022	14.373.612	-0,52%	39,10	38,88	39,565	38,955
25-07-2022	15.088.026	-0,10%	40,36	38,55	39,4099	39,16
22-07-2022	18.837.150	-3,42%	40,36	38,945	40,51	39,2227
21-07-2022	14.805.330	0,12%	40,51	39,83	40,645	40,61
20-07-2022	12.251.313	0,92%	40,14	39,93	40,67	40,59
19-07-2022	25.890.528	3,90%	39,33	39,245	40,73	40,22
18-07-2022	12.652.727	0,26%	39,07	38,525	39,34	38,72
15-07-2022	12.960.496	2,41%	38,25	37,73	38,67	38,62
14-07-2022	16.865.838	1,34%	36,96	36,29	38,155	37,71
13-07-2022	13.933.261	0,00%	36,73	36,63	37,4273	37,21
12-07-2022	13.330.462	-0,08%	37,64	36,99	37,70	37,17
11-07-2022	15.298.189	-2,08%	37,62	37,03	37,675	37,20
08-07-2022	10.332.029	-0,41%	37,62	37,3901	38,14	37,985
07-07-2022	13.630.811	3,30%	37,95	37,73	38,33	38,21
06-07-2022	11.740.572	0,85%	36,81	36,465	37,425	37,00
05-07-2022	14.259.411	1,10%	35,86	35,54	36,74	36,74
04-07-2022	18.598.782	-2,81%	37,06	35,88	37,19	36,36
01-07-2022	18.598.782	-2,81%	37,06	35,88	37,19	36,36
30-06-2022	18.960.106	0,30%	37,50	36,725	38,00	37,40
29-06-2022	14.486.138	-1,24%	37,50	37,0087	37,595	37,31
28-06-2022	16.164.826	-2,20%	38,63	37,74	39,02	37,78
27-06-2022	15.367.403	0,10%	38,86	38,4701	39,06	38,65
24-06-2022	22.984.016	2,89%	37,87	37,74	38,64	38,49
23-06-2022	17.182.658	-0,08%	37,61	36,91	37,63	37,35
22-06-2022	13.494.579	-0,95%	37,28	37,22	37,77	37,37
21-06-2022	19.410.292	2,11%	37,37	37,3407	38,025	37,75
20-06-2022	20.397.639	-0,91%	37,41	36,6037	38,12	37,00
17-06-2022	20.397.639	-0,91%	37,41	36,6037	38,12	37,00
16-06-2022	18.130.902	-3,26%	37,62	36,93	37,77	37,39
15-06-2022	15.289.575	1,90%	38,58	37,925	39,17	38,65
14-06-2022	13.699.262	0,58%	38,02	37,54	38,20	37,99
13-06-2022	18.184.615	-3,60%	38,53	37,67	38,80	37,77