(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-03-19 | 00:00:00 | 50,74 | 51,23 | 49,93 | 50,83 | 27.562.085 | | 2018-03-20 | 00:00:00 | 50,88 | 51,81 | 50,85 | 51,55 | 21.674.287 | | 2018-03-21 | 00:00:00 | 51,55 | 52,17 | 51,17 | 51,56 | 22.984.769 | | 2018-03-22 | 00:00:00 | 50,74 | 51,96 | 50,60 | 50,83 | 30.650.151 | | 2018-03-23 | 00:00:00 | 50,59 | 50,99 | 49,36 | 49,36 | 36.741.700 | | 2018-03-26 | 00:00:00 | 50,74 | 52,49 | 50,32 | 52,48 | 37.527.480 | | 2018-03-27 | 00:00:00 | 53,01 | 53,25 | 50,78 | 51,19 | 37.076.576 | | 2018-03-28 | 00:00:00 | 50,50 | 50,70 | 49,01 | 49,60 | 37.970.859 | | 2018-03-29 | 00:00:00 | 49,98 | 52,08 | 49,87 | 52,08 | 45.265.805 | | 2018-04-02 | 00:00:00 | 51,69 | 52,04 | 47,29 | 48,92 | 67.187.824 | | 2018-04-03 | 00:00:00 | 49,00 | 49,96 | 48,41 | 49,75 | 39.432.360 | | 2018-04-04 | 00:00:00 | 48,10 | 50,16 | 48,01 | 49,99 | 30.370.046 | | 2018-04-05 | 00:00:00 | 50,01 | 50,72 | 49,97 | 50,38 | 25.115.351 | | 2018-04-06 | 00:00:00 | 49,79 | 50,40 | 48,50 | 48,79 | 28.215.164 | | 2018-04-09 | 00:00:00 | 49,16 | 51,11 | 49,16 | 49,55 | 31.436.989 | | 2018-04-10 | 00:00:00 | 51,12 | 51,49 | 50,34 | 51,27 | 26.417.762 | | 2018-04-11 | 00:00:00 | 50,99 | 51,73 | 50,82 | 51,10 | 17.568.432 | | 2018-04-12 | 00:00:00 | 51,49 | 53,27 | 51,45 | 52,72 | 29.781.357 | | 2018-04-13 | 00:00:00 | 53,06 | 53,21 | 51,60 | 51,86 | 20.884.874 | | 2018-04-16 | 00:00:00 | 52,29 | 52,53 | 51,79 | 52,40 | 18.855.458 | | 2018-04-17 | 00:00:00 | 52,91 | 53,70 | 52,89 | 53,54 | 21.228.696 | | 2018-04-18 | 00:00:00 | 53,52 | 54,36 | 53,34 | 53,61 | 22.164.679 | | 2018-04-19 | 00:00:00 | 52,95 | 52,96 | 51,61 | 52,22 | 25.422.376 | | 2018-04-20 | 00:00:00 | 52,17 | 52,28 | 50,88 | 51,53 | 26.910.093 | | 2018-04-23 | 00:00:00 | 51,69 | 51,89 | 50,85 | 51,10 | 21.706.733 | | 2018-04-24 | 00:00:00 | 51,87 | 53,64 | 51,14 | 51,45 | 42.494.668 | | 2018-04-25 | 00:00:00 | 51,86 | 52,10 | 50,60 | 51,38 | 25.752.805 | | 2018-04-26 | 00:00:00 | 52,26 | 53,27 | 52,07 | 53,05 | 39.575.029 | | 2018-04-27 | 00:00:00 | 55,44 | 55,79 | 52,23 | 52,73 | 69.888.148 | | 2018-04-30 | 00:00:00 | 52,56 | 53,37 | 51,21 | 51,62 | 36.029.193 | | 2018-05-01 | 00:00:00 | 51,64 | 53,42 | 51,44 | 53,33 | 27.600.758 | | 2018-05-02 | 00:00:00 | 53,09 | 53,20 | 52,15 | 52,31 | 25.778.328 | | 2018-05-03 | 00:00:00 | 51,89 | 52,56 | 51,21 | 52,28 | 28.560.967 | | 2018-05-04 | 00:00:00 | 51,62 | 52,84 | 51,00 | 52,78 | 25.642.474 | | 2018-05-07 | 00:00:00 | 52,86 | 53,58 | 52,83 | 53,33 | 20.285.746 | | 2018-05-08 | 00:00:00 | 53,29 | 53,63 | 52,80 | 53,63 | 21.026.793 | | 2018-05-09 | 00:00:00 | 53,76 | 54,37 | 53,19 | 54,34 | 19.827.532 | | 2018-05-10 | 00:00:00 | 54,55 | 55,00 | 54,10 | 54,98 | 18.715.910 | | 2018-05-11 | 00:00:00 | 54,62 | 55,19 | 54,43 | 54,67 | 15.405.004 | | 2018-05-14 | 00:00:00 | 54,77 | 55,24 | 54,74 | 54,90 | 21.878.199 | | 2018-05-15 | 00:00:00 | 54,58 | 54,75 | 53,56 | 53,92 | 21.712.649 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
