(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 | | 2018-07-12 | 00:00:00 | 52,05 | 52,48 | 51,73 | 52,35 | 20.292.712 | | 2018-07-13 | 00:00:00 | 52,40 | 52,42 | 51,76 | 52,22 | 13.750.255 | | 2018-07-16 | 00:00:00 | 52,15 | 52,32 | 51,87 | 52,01 | 15.951.549 | | 2018-07-17 | 00:00:00 | 51,05 | 51,88 | 51,01 | 51,75 | 15.754.472 | | 2018-07-18 | 00:00:00 | 51,87 | 51,97 | 51,47 | 51,72 | 14.649.019 | | 2018-07-19 | 00:00:00 | 51,60 | 52,01 | 51,05 | 51,98 | 15.954.636 | | 2018-07-20 | 00:00:00 | 51,83 | 52,07 | 51,33 | 51,91 | 17.387.554 | | 2018-07-23 | 00:00:00 | 51,77 | 52,50 | 51,33 | 52,31 | 15.945.470 | | 2018-07-24 | 00:00:00 | 52,76 | 53,30 | 52,08 | 52,18 | 17.788.677 | | 2018-07-25 | 00:00:00 | 52,21 | 52,45 | 51,09 | 52,43 | 19.892.991 | | 2018-07-26 | 00:00:00 | 52,45 | 53,18 | 51,87 | 52,16 | 28.282.484 | | 2018-07-27 | 00:00:00 | 48,76 | 49,20 | 47,48 | 47,68 | 67.816.656 | | 2018-07-30 | 00:00:00 | 47,63 | 47,99 | 46,43 | 47,69 | 35.696.572 | | 2018-07-31 | 00:00:00 | 48,24 | 48,68 | 47,69 | 48,10 | 36.581.201 | | 2018-08-01 | 00:00:00 | 48,06 | 48,91 | 48,00 | 48,81 | 28.060.679 | | 2018-08-02 | 00:00:00 | 48,50 | 49,52 | 48,20 | 49,48 | 26.452.493 | | 2018-08-03 | 00:00:00 | 49,50 | 49,78 | 49,17 | 49,63 | 22.008.160 | | 2018-08-06 | 00:00:00 | 48,77 | 49,31 | 48,32 | 49,30 | 26.669.005 | | 2018-08-07 | 00:00:00 | 49,43 | 49,83 | 49,41 | 49,70 | 28.322.714 | | 2018-08-08 | 00:00:00 | 49,60 | 50,13 | 49,44 | 49,96 | 21.997.841 | | 2018-08-09 | 00:00:00 | 49,86 | 50,60 | 49,72 | 50,14 | 23.795.628 | | 2018-08-10 | 00:00:00 | 48,51 | 49,17 | 48,30 | 48,85 | 28.712.389 | | 2018-08-13 | 00:00:00 | 48,92 | 49,24 | 48,38 | 48,45 | 17.070.585 | | 2018-08-14 | 00:00:00 | 48,67 | 48,76 | 47,65 | 48,12 | 23.061.591 | | 2018-08-15 | 00:00:00 | 47,78 | 48,00 | 46,90 | 47,46 | 26.739.870 | | 2018-08-16 | 00:00:00 | 47,75 | 47,95 | 47,05 | 47,17 | 24.358.040 | | 2018-08-17 | 00:00:00 | 47,00 | 47,39 | 46,33 | 47,10 | 26.381.992 | | 2018-08-20 | 00:00:00 | 47,05 | 47,12 | 46,19 | 46,50 | 24.334.042 | | 2018-08-21 | 00:00:00 | 46,66 | 47,85 | 46,64 | 47,62 | 19.254.336 | | 2018-08-22 | 00:00:00 | 47,25 | 47,35 | 46,92 | 47,05 | 23.097.026 | | 2018-08-23 | 00:00:00 | 46,86 | 47,17 | 46,71 | 46,98 | 31.343.206 | | 2018-08-24 | 00:00:00 | 47,29 | 47,89 | 47,08 | 47,66 | 18.214.708 | | 2018-08-27 | 00:00:00 | 48,00 | 48,39 | 47,63 | 48,35 | 17.170.257 | | 2018-08-28 | 00:00:00 | 48,55 | 48,79 | 48,31 | 48,57 | 13.472.427 | | 2018-08-29 | 00:00:00 | 48,70 | 48,86 | 48,40 | 48,75 | 13.479.099 | | 2018-08-30 | 00:00:00 | 48,52 | 48,83 | 48,09 | 48,24 | 16.418.812 | | 2018-08-31 | 00:00:00 | 47,96 | 48,56 | 47,92 | 48,43 | 16.483.981 | | 2018-09-04 | 00:00:00 | 48,38 | 48,43 | 47,56 | 47,96 | 15.682.894 | | 2018-09-05 | 00:00:00 | 47,75 | 48,12 | 47,47 | 47,72 | 20.857.150 | | 2018-09-06 | 00:00:00 | 47,76 | 47,96 | 47,21 | 47,26 | 19.315.068 | | 2018-09-07 | 00:00:00 | 46,91 | 47,48 | 46,73 | 47,11 | 5.402.640 | | | << < 101 102 103 104 > >> |
|
