(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 | 2001-10-05 | 00:00:00 | 21,51 | 22,05 | 20,55 | 21,96 | 49.112.300 | 2001-10-08 | 00:00:00 | 21,38 | 22,52 | 21,27 | 22,24 | 36.853.400 | 2001-10-09 | 00:00:00 | 22,04 | 22,23 | 21,10 | 21,45 | 42.528.700 | 2001-10-10 | 00:00:00 | 21,43 | 23,20 | 21,37 | 23,06 | 52.538.600 | 2001-10-11 | 00:00:00 | 23,39 | 24,68 | 23,35 | 24,51 | 76.342.800 | 2001-10-12 | 00:00:00 | 24,31 | 25,13 | 24,23 | 25,02 | 64.736.500 | 2001-10-15 | 00:00:00 | 24,49 | 24,52 | 23,63 | 24,38 | 44.391.600 | 2001-10-16 | 00:00:00 | 24,53 | 25,10 | 24,17 | 24,96 | 53.540.600 | 2001-10-17 | 00:00:00 | 26,14 | 26,23 | 24,50 | 24,57 | 91.448.800 | 2001-10-18 | 00:00:00 | 24,60 | 24,61 | 23,70 | 24,05 | 49.862.900 | 2001-10-19 | 00:00:00 | 23,99 | 24,56 | 23,61 | 24,15 | 42.197.000 | 2001-10-22 | 00:00:00 | 24,12 | 25,37 | 23,76 | 25,30 | 46.022.200 | 2001-10-23 | 00:00:00 | 25,42 | 26,00 | 24,89 | 25,00 | 41.881.700 | 2001-10-24 | 00:00:00 | 25,19 | 25,93 | 24,92 | 25,48 | 41.092.700 | 2001-10-25 | 00:00:00 | 25,00 | 26,22 | 24,31 | 26,10 | 56.318.500 | 2001-10-26 | 00:00:00 | 26,01 | 26,50 | 25,55 | 25,86 | 45.505.200 | 2001-10-29 | 00:00:00 | 25,60 | 25,89 | 24,17 | 24,18 | 46.369.900 | 2001-10-30 | 00:00:00 | 23,77 | 24,40 | 23,24 | 23,54 | 52.532.700 | 2001-10-31 | 00:00:00 | 23,93 | 25,29 | 23,44 | 24,42 | 64.549.300 | 2001-11-01 | 00:00:00 | 24,53 | 25,97 | 24,25 | 25,94 | 54.534.000 | 2001-11-02 | 00:00:00 | 25,95 | 26,73 | 25,50 | 26,30 | 49.877.700 | 2001-11-05 | 00:00:00 | 26,75 | 27,28 | 26,65 | 26,96 | 42.474.800 | 2001-11-06 | 00:00:00 | 26,79 | 28,28 | 26,70 | 28,25 | 63.152.300 | 2001-11-07 | 00:00:00 | 27,91 | 29,08 | 27,75 | 28,29 | 59.713.700 | 2001-11-08 | 00:00:00 | 28,87 | 29,40 | 27,93 | 28,28 | 64.845.900 | 2001-11-09 | 00:00:00 | 28,18 | 28,30 | 27,60 | 27,88 | 40.852.500 | 2001-11-12 | 00:00:00 | 27,61 | 28,77 | 26,77 | 28,38 | 47.878.400 | 2001-11-13 | 00:00:00 | 29,06 | 30,06 | 28,95 | 30,05 | 68.022.300 | 2001-11-14 | 00:00:00 | 30,47 | 31,59 | 29,90 | 31,32 | 78.499.200 | 2001-11-15 | 00:00:00 | 30,82 | 31,48 | 30,46 | 30,78 | 58.207.300 | 2001-11-16 | 00:00:00 | 30,63 | 30,95 | 30,15 | 30,63 | 39.647.000 | 2001-11-19 | 00:00:00 | 30,81 | 31,30 | 29,91 | 30,99 | 47.857.300 | 2001-11-20 | 00:00:00 | 30,71 | 30,79 | 29,83 | 29,95 | 41.297.200 | 2001-11-21 | 00:00:00 | 29,54 | 30,84 | 29,48 | 30,81 | 55.275.700 | 2001-11-23 | 00:00:00 | 30,58 | 31,25 | 30,32 | 31,06 | 17.574.100 | 2001-11-26 | 00:00:00 | 31,43 | 32,12 | 31,31 | 31,87 | 53.246.100 | 2001-11-27 | 00:00:00 | 31,51 | 32,99 | 30,90 | 32,31 | 80.781.000 | 2001-11-28 | 00:00:00 | 31,92 | 32,55 | 31,61 | 31,76 | 61.282.400 | 2001-11-29 | 00:00:00 | 31,99 | 32,42 | 31,16 | 32,32 | 45.961.000 | 2001-11-30 | 00:00:00 | 32,23 | 32,91 | 31,68 | 32,66 | 42.399.600 | 2001-12-03 | 00:00:00 | 32,29 | 32,88 | 31,97 | 32,04 | 43.008.300 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|