(Login BolsaPT & Canal Forex) |
|
 Intel Corporation - [Ticker: INTC] |     | | Última Trade | 50,130 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,820 (+1,020%) | Capitalização Bolsista | 0 | | Bid / Ask | 46,620 x 6.300 - 46,630 x 2.000 | EPS | 0,00 | | Abertura | 50,000 | PER | 0,00% | | Máximo | 50,495 | Pagamento Dividendo | | | Mínimo | 49,530 | Data Ex-Dividendo | | | Fecho Anterior | 49,310 | Yield | | | Volume | 29.970.471 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para INTC de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-07 | 00:00:00 | 29,71 | 31,23 | 29,67 | 31,14 | 75.686.000 | | 2001-06-08 | 00:00:00 | 31,89 | 31,93 | 30,00 | 30,67 | 68.334.700 | | 2001-06-11 | 00:00:00 | 30,17 | 30,51 | 29,42 | 30,33 | 41.072.800 | | 2001-06-12 | 00:00:00 | 29,70 | 30,21 | 29,00 | 30,13 | 54.088.900 | | 2001-06-13 | 00:00:00 | 29,88 | 30,13 | 29,00 | 29,06 | 41.032.400 | | 2001-06-14 | 00:00:00 | 28,56 | 29,10 | 27,56 | 27,61 | 41.913.100 | | 2001-06-15 | 00:00:00 | 27,34 | 28,30 | 27,11 | 27,68 | 54.910.400 | | 2001-06-18 | 00:00:00 | 27,87 | 28,54 | 27,43 | 27,55 | 27.854.300 | | 2001-06-19 | 00:00:00 | 28,53 | 28,79 | 26,14 | 26,67 | 60.427.600 | | 2001-06-20 | 00:00:00 | 26,31 | 27,66 | 26,26 | 27,49 | 43.070.200 | | 2001-06-21 | 00:00:00 | 27,35 | 28,09 | 26,95 | 27,27 | 45.895.500 | | 2001-06-22 | 00:00:00 | 27,47 | 28,30 | 27,27 | 27,51 | 30.366.800 | | 2001-06-25 | 00:00:00 | 28,00 | 28,69 | 27,47 | 28,58 | 28.358.600 | | 2001-06-26 | 00:00:00 | 28,09 | 29,07 | 28,03 | 28,97 | 34.780.200 | | 2001-06-27 | 00:00:00 | 29,00 | 29,21 | 28,34 | 28,65 | 33.729.600 | | 2001-06-28 | 00:00:00 | 29,23 | 30,50 | 29,20 | 29,64 | 54.522.800 | | 2001-06-29 | 00:00:00 | 29,81 | 30,77 | 28,75 | 29,25 | 49.436.600 | | 2001-07-02 | 00:00:00 | 29,58 | 30,54 | 29,16 | 30,06 | 38.578.300 | | 2001-07-03 | 00:00:00 | 29,94 | 30,69 | 29,65 | 30,46 | 22.120.800 | | 2001-07-05 | 00:00:00 | 30,08 | 31,00 | 29,80 | 29,84 | 35.630.900 | | 2001-07-06 | 00:00:00 | 29,14 | 29,85 | 28,30 | 28,43 | 37.375.700 | | 2001-07-09 | 00:00:00 | 28,53 | 29,43 | 28,11 | 28,90 | 30.139.400 | | 2001-07-10 | 00:00:00 | 27,79 | 29,17 | 27,46 | 27,79 | 41.241.500 | | 2001-07-11 | 00:00:00 | 27,65 | 28,50 | 27,00 | 28,06 | 50.333.800 | | 2001-07-12 | 00:00:00 | 29,35 | 30,19 | 29,05 | 30,10 | 49.223.400 | | 2001-07-13 | 00:00:00 | 30,01 | 30,38 | 29,25 | 30,19 | 42.796.300 | | 2001-07-16 | 00:00:00 | 30,03 | 30,75 | 28,77 | 29,13 | 65.739.200 | | 2001-07-17 | 00:00:00 | 28,57 | 29,94 | 28,08 | 29,90 | 104.487.600 | | 2001-07-18 | 00:00:00 | 28,87 | 30,15 | 28,52 | 28,89 | 71.663.500 | | 2001-07-19 | 00:00:00 | 29,59 | 30,22 | 29,43 | 29,96 | 54.602.300 | | 2001-07-20 | 00:00:00 | 29,41 | 30,03 | 28,93 | 29,93 | 50.444.200 | | 2001-07-23 | 00:00:00 | 29,97 | 30,23 | 28,91 | 29,00 | 35.057.400 | | 2001-07-24 | 00:00:00 | 28,71 | 29,59 | 28,43 | 28,88 | 38.032.700 | | 2001-07-25 | 00:00:00 | 28,97 | 29,48 | 28,19 | 29,42 | 35.538.100 | | 2001-07-26 | 00:00:00 | 29,10 | 29,90 | 28,80 | 29,78 | 46.221.000 | | 2001-07-27 | 00:00:00 | 29,61 | 29,85 | 29,01 | 29,22 | 35.482.900 | | 2001-07-30 | 00:00:00 | 29,51 | 29,74 | 28,80 | 29,04 | 30.514.600 | | 2001-07-31 | 00:00:00 | 29,16 | 30,42 | 29,03 | 29,81 | 50.354.000 | | 2001-08-01 | 00:00:00 | 30,62 | 30,98 | 30,28 | 30,75 | 45.023.900 | | 2001-08-02 | 00:00:00 | 31,41 | 32,23 | 31,33 | 32,11 | 74.140.400 | | 2001-08-03 | 00:00:00 | 32,05 | 32,08 | 31,25 | 31,68 | 35.671.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
