(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-09-07 | 00:00:00 | 46,91 | 47,48 | 46,73 | 47,11 | 5.402.640 | | 2018-09-10 | 00:00:00 | 46,56 | 46,76 | 46,23 | 46,30 | 21.522.362 | | 2018-09-11 | 00:00:00 | 46,00 | 46,03 | 44,89 | 44,93 | 32.455.320 | | 2018-09-12 | 00:00:00 | 44,56 | 44,98 | 44,06 | 44,93 | 29.778.722 | | 2018-09-13 | 00:00:00 | 45,68 | 45,85 | 45,11 | 45,57 | 18.657.116 | | 2018-09-14 | 00:00:00 | 45,78 | 45,97 | 45,35 | 45,54 | 22.998.666 | | 2018-09-17 | 00:00:00 | 45,29 | 45,90 | 45,19 | 45,42 | 17.603.171 | | 2018-09-18 | 00:00:00 | 45,58 | 46,53 | 45,41 | 46,10 | 20.528.084 | | 2018-09-19 | 00:00:00 | 46,09 | 46,44 | 45,89 | 46,15 | 15.918.914 | | 2018-09-20 | 00:00:00 | 46,78 | 47,36 | 46,52 | 47,20 | 21.999.267 | | 2018-09-21 | 00:00:00 | 47,12 | 47,42 | 46,37 | 46,66 | 52.650.601 | | 2018-09-24 | 00:00:00 | 46,31 | 47,00 | 46,15 | 46,91 | 17.846.994 | | 2018-09-25 | 00:00:00 | 46,22 | 46,39 | 45,80 | 45,91 | 22.027.104 | | 2018-09-26 | 00:00:00 | 46,04 | 46,30 | 45,58 | 45,70 | 23.957.663 | | 2018-09-27 | 00:00:00 | 45,91 | 46,17 | 45,73 | 45,88 | 15.415.535 | | 2018-09-28 | 00:00:00 | 45,62 | 47,75 | 45,46 | 47,29 | 46.223.464 | | 2018-10-01 | 00:00:00 | 46,79 | 47,22 | 46,20 | 46,45 | 23.797.630 | | 2018-10-02 | 00:00:00 | 47,51 | 48,88 | 47,32 | 48,10 | 42.121.090 | | 2018-10-03 | 00:00:00 | 48,62 | 49,72 | 48,56 | 48,76 | 39.211.946 | | 2018-10-04 | 00:00:00 | 48,84 | 48,86 | 47,62 | 48,13 | 30.108.253 | | 2018-10-05 | 00:00:00 | 48,23 | 48,34 | 46,66 | 47,03 | 28.901.448 | | 2018-10-08 | 00:00:00 | 46,96 | 47,35 | 46,52 | 47,03 | 19.376.820 | | 2018-10-09 | 00:00:00 | 47,18 | 47,62 | 46,54 | 46,55 | 23.285.714 | | 2018-10-10 | 00:00:00 | 46,06 | 46,12 | 44,80 | 44,80 | 41.639.556 | | 2018-10-11 | 00:00:00 | 45,15 | 45,61 | 43,73 | 44,23 | 43.648.820 | | 2018-10-12 | 00:00:00 | 45,27 | 45,34 | 44,23 | 44,88 | 32.087.385 | | 2018-10-15 | 00:00:00 | 44,63 | 45,14 | 44,44 | 44,53 | 21.632.953 | | 2018-10-16 | 00:00:00 | 44,90 | 46,01 | 44,83 | 45,94 | 21.471.984 | | 2018-10-17 | 00:00:00 | 46,00 | 46,33 | 45,54 | 45,89 | 23.124.370 | | 2018-10-18 | 00:00:00 | 45,65 | 45,75 | 44,83 | 44,97 | 26.310.880 | | 2018-10-19 | 00:00:00 | 45,02 | 45,17 | 44,55 | 44,66 | 8.071.039 | | 2018-10-22 | 00:00:00 | 44,50 | 45,34 | 44,10 | 45,01 | 34.234.534 | | 2018-10-23 | 00:00:00 | 44,18 | 45,09 | 43,91 | 44,50 | 38.590.347 | | 2018-10-24 | 00:00:00 | 44,16 | 44,36 | 42,36 | 42,42 | 33.631.803 | | 2018-10-25 | 00:00:00 | 43,54 | 44,94 | 43,28 | 44,31 | 48.255.281 | | 2018-10-26 | 00:00:00 | 45,59 | 46,44 | 44,70 | 45,69 | 67.280.359 | | 2018-10-29 | 00:00:00 | 46,50 | 46,75 | 44,44 | 45,40 | 35.732.223 | | 2018-10-30 | 00:00:00 | 45,53 | 47,88 | 45,46 | 47,76 | 43.975.214 | | 2018-10-31 | 00:00:00 | 48,29 | 48,56 | 46,83 | 46,88 | 33.369.091 | | 2018-11-01 | 00:00:00 | 46,95 | 48,47 | 46,86 | 48,22 | 28.335.329 | | 2018-11-02 | 00:00:00 | 48,13 | 48,25 | 46,75 | 47,11 | 30.629.872 | | | << < 101 102 103 104 > >> |
|
