(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-03 | 00:00:00 | 32,29 | 32,88 | 31,97 | 32,04 | 43.008.300 | | 2001-12-04 | 00:00:00 | 32,20 | 32,90 | 31,84 | 32,86 | 44.357.600 | | 2001-12-05 | 00:00:00 | 33,06 | 34,85 | 33,04 | 34,61 | 75.429.600 | | 2001-12-06 | 00:00:00 | 34,50 | 34,78 | 33,75 | 34,16 | 58.338.000 | | 2001-12-07 | 00:00:00 | 34,16 | 34,50 | 32,75 | 33,24 | 59.279.300 | | 2001-12-10 | 00:00:00 | 32,89 | 33,62 | 32,85 | 32,95 | 41.557.600 | | 2001-12-11 | 00:00:00 | 33,35 | 34,14 | 33,05 | 33,19 | 46.751.600 | | 2001-12-12 | 00:00:00 | 33,29 | 34,14 | 33,11 | 34,08 | 50.047.800 | | 2001-12-13 | 00:00:00 | 33,28 | 33,72 | 32,50 | 32,57 | 51.006.500 | | 2001-12-14 | 00:00:00 | 32,59 | 33,78 | 32,27 | 33,27 | 46.155.500 | | 2001-12-17 | 00:00:00 | 33,10 | 34,09 | 33,00 | 33,97 | 39.108.700 | | 2001-12-18 | 00:00:00 | 34,15 | 34,33 | 33,36 | 33,81 | 39.780.800 | | 2001-12-19 | 00:00:00 | 33,33 | 33,96 | 33,04 | 33,05 | 39.961.400 | | 2001-12-20 | 00:00:00 | 32,85 | 33,20 | 31,96 | 31,98 | 49.423.400 | | 2001-12-21 | 00:00:00 | 32,22 | 32,74 | 31,97 | 32,41 | 57.817.500 | | 2001-12-24 | 00:00:00 | 32,16 | 32,40 | 32,00 | 32,02 | 8.673.800 | | 2001-12-26 | 00:00:00 | 32,05 | 33,12 | 32,02 | 32,29 | 23.231.600 | | 2001-12-27 | 00:00:00 | 32,41 | 32,98 | 32,36 | 32,67 | 22.443.900 | | 2001-12-28 | 00:00:00 | 32,94 | 33,31 | 32,12 | 32,24 | 27.584.200 | | 2001-12-31 | 00:00:00 | 32,15 | 32,41 | 31,41 | 31,45 | 27.975.400 | | 2002-01-02 | 00:00:00 | 31,90 | 33,00 | 31,73 | 33,00 | 42.357.300 | | 2002-01-03 | 00:00:00 | 33,50 | 35,62 | 33,40 | 35,52 | 91.464.500 | | 2002-01-04 | 00:00:00 | 36,20 | 36,35 | 35,32 | 35,79 | 65.032.900 | | 2002-01-07 | 00:00:00 | 36,02 | 36,25 | 35,02 | 35,27 | 48.808.800 | | 2002-01-08 | 00:00:00 | 35,34 | 35,97 | 34,95 | 35,58 | 35.636.600 | | 2002-01-09 | 00:00:00 | 35,96 | 36,78 | 35,03 | 35,36 | 59.083.800 | | 2002-01-10 | 00:00:00 | 35,43 | 35,47 | 34,50 | 34,65 | 51.679.400 | | 2002-01-11 | 00:00:00 | 34,82 | 35,11 | 34,26 | 34,55 | 39.583.200 | | 2002-01-14 | 00:00:00 | 34,30 | 35,19 | 34,10 | 34,84 | 58.696.400 | | 2002-01-15 | 00:00:00 | 34,94 | 34,98 | 34,09 | 34,68 | 57.115.500 | | 2002-01-16 | 00:00:00 | 33,96 | 34,59 | 33,68 | 33,71 | 76.428.600 | | 2002-01-17 | 00:00:00 | 34,05 | 34,75 | 33,60 | 34,53 | 50.498.800 | | 2002-01-18 | 00:00:00 | 33,55 | 34,30 | 33,16 | 33,48 | 51.643.600 | | 2002-01-22 | 00:00:00 | 33,55 | 33,59 | 31,56 | 31,70 | 52.957.100 | | 2002-01-23 | 00:00:00 | 31,66 | 32,61 | 31,62 | 32,45 | 49.429.000 | | 2002-01-24 | 00:00:00 | 32,92 | 33,60 | 32,56 | 33,20 | 53.902.500 | | 2002-01-25 | 00:00:00 | 32,87 | 34,16 | 32,75 | 33,68 | 35.832.800 | | 2002-01-28 | 00:00:00 | 33,83 | 34,31 | 33,32 | 33,92 | 29.919.400 | | 2002-01-29 | 00:00:00 | 33,89 | 34,30 | 32,50 | 32,68 | 44.733.000 | | 2002-01-30 | 00:00:00 | 32,87 | 33,89 | 32,46 | 33,86 | 47.008.900 | | 2002-01-31 | 00:00:00 | 34,61 | 35,15 | 34,32 | 35,04 | 63.035.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
