(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-05-15 | 00:00:00 | 54,58 | 54,75 | 53,56 | 53,92 | 21.712.649 | 2018-05-16 | 00:00:00 | 54,17 | 54,70 | 53,96 | 54,64 | 16.260.459 | 2018-05-17 | 00:00:00 | 54,55 | 55,44 | 54,42 | 54,81 | 16.872.598 | 2018-05-18 | 00:00:00 | 54,53 | 54,54 | 53,47 | 53,50 | 23.679.944 | 2018-05-21 | 00:00:00 | 54,36 | 55,22 | 53,86 | 54,32 | 25.367.377 | 2018-05-22 | 00:00:00 | 54,73 | 55,05 | 54,05 | 54,45 | 19.009.588 | 2018-05-23 | 00:00:00 | 54,00 | 55,23 | 53,84 | 55,21 | 20.555.425 | 2018-05-24 | 00:00:00 | 55,18 | 55,30 | 54,13 | 54,75 | 19.667.095 | 2018-05-25 | 00:00:00 | 54,80 | 55,50 | 54,54 | 55,44 | 18.549.989 | 2018-05-29 | 00:00:00 | 55,12 | 55,81 | 54,81 | 55,32 | 24.253.509 | 2018-05-30 | 00:00:00 | 55,89 | 56,20 | 55,62 | 55,68 | 24.711.519 | 2018-05-31 | 00:00:00 | 55,67 | 55,86 | 55,06 | 55,20 | 30.886.631 | 2018-06-01 | 00:00:00 | 55,84 | 57,10 | 55,80 | 57,08 | 31.183.166 | 2018-06-04 | 00:00:00 | 57,01 | 57,60 | 56,78 | 56,83 | 22.459.405 | 2018-06-05 | 00:00:00 | 56,90 | 57,12 | 56,22 | 56,50 | 15.822.556 | 2018-06-06 | 00:00:00 | 56,53 | 57,06 | 56,08 | 57,03 | 22.948.447 | 2018-06-07 | 00:00:00 | 56,92 | 57,00 | 55,62 | 55,88 | 27.596.110 | 2018-06-08 | 00:00:00 | 55,56 | 55,70 | 54,66 | 55,05 | 30.822.854 | 2018-06-11 | 00:00:00 | 54,80 | 55,09 | 54,26 | 54,52 | 25.752.361 | 2018-06-12 | 00:00:00 | 54,87 | 55,03 | 54,22 | 54,82 | 23.294.943 | 2018-06-13 | 00:00:00 | 54,98 | 55,70 | 54,91 | 55,03 | 22.631.436 | 2018-06-14 | 00:00:00 | 55,45 | 55,86 | 55,18 | 55,54 | 23.419.829 | 2018-06-15 | 00:00:00 | 55,17 | 55,38 | 54,58 | 55,11 | 39.194.688 | 2018-06-18 | 00:00:00 | 54,30 | 54,30 | 52,34 | 53,22 | 40.729.867 | 2018-06-19 | 00:00:00 | 52,14 | 52,51 | 51,88 | 52,16 | 9.326.501 | 2018-06-20 | 00:00:00 | 53,19 | 53,75 | 52,69 | 53,46 | 21.403.035 | 2018-06-21 | 00:00:00 | 54,38 | 54,53 | 51,94 | 52,19 | 44.435.555 | 2018-06-22 | 00:00:00 | 52,62 | 53,09 | 52,30 | 52,50 | 34.682.074 | 2018-06-25 | 00:00:00 | 51,17 | 51,75 | 49,91 | 50,71 | 45.356.466 | 2018-06-26 | 00:00:00 | 49,95 | 50,41 | 49,36 | 49,67 | 37.543.003 | 2018-06-27 | 00:00:00 | 49,34 | 50,06 | 48,75 | 48,76 | 33.338.795 | 2018-06-28 | 00:00:00 | 48,58 | 49,49 | 48,50 | 49,25 | 29.055.690 | 2018-06-29 | 00:00:00 | 49,53 | 50,11 | 49,50 | 49,71 | 28.906.523 | 2018-07-02 | 00:00:00 | 49,04 | 50,27 | 48,83 | 50,20 | 23.755.548 | 2018-07-03 | 00:00:00 | 50,58 | 50,86 | 49,43 | 49,47 | 16.327.904 | 2018-07-05 | 00:00:00 | 49,98 | 50,96 | 49,75 | 50,75 | 26.163.528 | 2018-07-06 | 00:00:00 | 50,77 | 51,50 | 50,40 | 51,37 | 19.968.048 | 2018-07-09 | 00:00:00 | 51,64 | 51,89 | 51,00 | 51,86 | 21.343.667 | 2018-07-10 | 00:00:00 | 52,10 | 52,26 | 51,84 | 52,02 | 9.801.039 | 2018-07-11 | 00:00:00 | 51,69 | 51,87 | 51,19 | 51,20 | 18.665.554 | 2018-07-12 | 00:00:00 | 52,05 | 52,48 | 51,73 | 52,35 | 20.292.712 | | << < 101 102 103 104 > >> |
|