(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 | 2001-08-03 | 00:00:00 | 32,05 | 32,08 | 31,25 | 31,68 | 35.671.500 | 2001-08-06 | 00:00:00 | 30,43 | 30,68 | 30,04 | 30,28 | 54.176.800 | 2001-08-07 | 00:00:00 | 29,95 | 31,00 | 29,77 | 30,62 | 44.101.300 | 2001-08-08 | 00:00:00 | 30,39 | 31,19 | 29,39 | 29,61 | 49.096.000 | 2001-08-09 | 00:00:00 | 29,50 | 30,03 | 29,18 | 29,65 | 35.734.300 | 2001-08-10 | 00:00:00 | 29,52 | 30,19 | 28,99 | 29,95 | 33.800.700 | 2001-08-13 | 00:00:00 | 30,67 | 30,72 | 30,08 | 30,56 | 30.830.500 | 2001-08-14 | 00:00:00 | 30,71 | 30,85 | 30,24 | 30,35 | 27.561.900 | 2001-08-15 | 00:00:00 | 30,28 | 30,75 | 29,70 | 29,78 | 33.348.300 | 2001-08-16 | 00:00:00 | 29,41 | 30,18 | 29,08 | 30,16 | 38.692.500 | 2001-08-17 | 00:00:00 | 29,17 | 29,38 | 27,79 | 28,07 | 60.330.900 | 2001-08-20 | 00:00:00 | 28,07 | 28,68 | 27,90 | 28,20 | 36.548.500 | 2001-08-21 | 00:00:00 | 28,33 | 28,51 | 27,05 | 27,07 | 35.088.800 | 2001-08-22 | 00:00:00 | 27,59 | 28,00 | 27,00 | 27,96 | 42.316.100 | 2001-08-23 | 00:00:00 | 27,89 | 28,37 | 27,62 | 27,67 | 32.548.500 | 2001-08-24 | 00:00:00 | 28,05 | 29,14 | 27,85 | 29,08 | 38.858.200 | 2001-08-27 | 00:00:00 | 29,02 | 29,89 | 28,60 | 29,15 | 27.995.600 | 2001-08-28 | 00:00:00 | 29,22 | 29,66 | 28,43 | 28,51 | 54.856.600 | 2001-08-29 | 00:00:00 | 28,86 | 28,92 | 27,74 | 28,10 | 37.922.200 | 2001-08-30 | 00:00:00 | 27,50 | 27,83 | 26,88 | 27,13 | 44.788.800 | 2001-08-31 | 00:00:00 | 27,02 | 28,13 | 27,01 | 27,96 | 38.127.600 | 2001-09-04 | 00:00:00 | 27,56 | 28,09 | 26,85 | 26,85 | 54.390.700 | 2001-09-05 | 00:00:00 | 26,94 | 27,69 | 26,34 | 27,47 | 71.243.200 | 2001-09-06 | 00:00:00 | 26,76 | 27,62 | 25,80 | 26,10 | 81.642.600 | 2001-09-07 | 00:00:00 | 26,16 | 26,98 | 25,73 | 25,89 | 72.749.200 | 2001-09-10 | 00:00:00 | 25,53 | 26,10 | 25,46 | 26,07 | 51.654.400 | 2001-09-17 | 00:00:00 | 24,26 | 25,00 | 23,50 | 23,59 | 81.412.400 | 2001-09-18 | 00:00:00 | 23,88 | 24,48 | 23,20 | 23,47 | 56.115.100 | 2001-09-19 | 00:00:00 | 23,56 | 23,69 | 20,86 | 22,28 | 86.255.200 | 2001-09-20 | 00:00:00 | 21,46 | 22,27 | 20,50 | 20,67 | 70.338.800 | 2001-09-21 | 00:00:00 | 19,01 | 20,75 | 18,96 | 19,30 | 116.397.800 | 2001-09-24 | 00:00:00 | 20,00 | 21,72 | 19,50 | 21,31 | 79.136.200 | 2001-09-25 | 00:00:00 | 21,56 | 21,96 | 20,79 | 21,68 | 65.914.600 | 2001-09-26 | 00:00:00 | 21,72 | 21,85 | 20,72 | 20,90 | 48.082.100 | 2001-09-27 | 00:00:00 | 20,91 | 21,36 | 19,57 | 20,55 | 58.791.700 | 2001-09-28 | 00:00:00 | 20,74 | 20,98 | 20,10 | 20,44 | 72.640.600 | 2001-10-01 | 00:00:00 | 20,21 | 20,28 | 19,70 | 20,01 | 44.631.700 | 2001-10-02 | 00:00:00 | 20,00 | 20,08 | 19,37 | 19,54 | 52.207.600 | 2001-10-03 | 00:00:00 | 19,30 | 21,65 | 19,08 | 21,23 | 75.582.600 | 2001-10-04 | 00:00:00 | 21,73 | 22,58 | 21,00 | 21,55 | 67.181.500 | 2001-10-05 | 00:00:00 | 21,51 | 22,05 | 20,55 | 21,96 | 49.112.300 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|