(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 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-31 | 00:00:00 | 34,61 | 35,15 | 34,32 | 35,04 | 63.035.000 | | 2002-02-01 | 00:00:00 | 34,82 | 35,07 | 34,06 | 34,67 | 39.369.800 | | 2002-02-04 | 00:00:00 | 34,63 | 34,63 | 33,66 | 33,98 | 38.594.200 | | 2002-02-05 | 00:00:00 | 33,80 | 34,39 | 33,40 | 33,80 | 40.974.500 | | 2002-02-06 | 00:00:00 | 33,77 | 33,80 | 32,53 | 32,92 | 51.612.200 | | 2002-02-07 | 00:00:00 | 32,80 | 33,30 | 32,10 | 32,31 | 46.596.000 | | 2002-02-08 | 00:00:00 | 32,51 | 32,60 | 31,38 | 32,52 | 60.722.800 | | 2002-02-11 | 00:00:00 | 32,24 | 33,63 | 32,12 | 33,57 | 37.651.700 | | 2002-02-12 | 00:00:00 | 33,11 | 33,48 | 32,64 | 32,97 | 37.593.400 | | 2002-02-13 | 00:00:00 | 33,20 | 33,70 | 33,06 | 33,38 | 36.786.800 | | 2002-02-14 | 00:00:00 | 33,63 | 34,35 | 33,31 | 33,34 | 44.874.100 | | 2002-02-15 | 00:00:00 | 33,42 | 33,67 | 31,95 | 32,29 | 47.587.600 | | 2002-02-19 | 00:00:00 | 31,74 | 32,17 | 31,18 | 31,34 | 44.224.000 | | 2002-02-20 | 00:00:00 | 31,50 | 31,59 | 29,95 | 31,44 | 63.430.900 | | 2002-02-21 | 00:00:00 | 30,34 | 30,68 | 29,48 | 29,48 | 76.409.400 | | 2002-02-22 | 00:00:00 | 29,51 | 30,10 | 29,17 | 29,53 | 56.059.600 | | 2002-02-25 | 00:00:00 | 29,76 | 31,51 | 29,73 | 31,02 | 52.400.300 | | 2002-02-26 | 00:00:00 | 31,25 | 31,44 | 29,75 | 30,02 | 61.576.000 | | 2002-02-27 | 00:00:00 | 30,55 | 31,07 | 29,28 | 29,89 | 57.714.000 | | 2002-02-28 | 00:00:00 | 30,11 | 30,11 | 28,50 | 28,55 | 64.454.700 | | 2002-03-01 | 00:00:00 | 29,09 | 31,01 | 28,99 | 30,98 | 58.489.400 | | 2002-03-04 | 00:00:00 | 30,95 | 31,88 | 29,88 | 31,85 | 57.664.400 | | 2002-03-05 | 00:00:00 | 32,51 | 33,29 | 32,40 | 32,70 | 68.035.700 | | 2002-03-06 | 00:00:00 | 32,84 | 33,08 | 32,13 | 32,96 | 44.898.700 | | 2002-03-07 | 00:00:00 | 33,51 | 33,61 | 32,04 | 32,98 | 55.171.900 | | 2002-03-08 | 00:00:00 | 33,19 | 34,25 | 32,84 | 34,17 | 70.218.400 | | 2002-03-11 | 00:00:00 | 33,82 | 34,08 | 33,16 | 33,42 | 40.275.400 | | 2002-03-12 | 00:00:00 | 32,47 | 33,02 | 32,31 | 32,99 | 37.674.800 | | 2002-03-13 | 00:00:00 | 32,01 | 32,06 | 31,05 | 31,34 | 56.552.400 | | 2002-03-14 | 00:00:00 | 31,26 | 31,65 | 30,80 | 30,97 | 39.862.300 | | 2002-03-15 | 00:00:00 | 30,87 | 31,85 | 30,80 | 31,74 | 49.693.300 | | 2002-03-18 | 00:00:00 | 31,93 | 32,25 | 31,24 | 31,62 | 38.894.600 | | 2002-03-19 | 00:00:00 | 31,71 | 32,16 | 31,26 | 31,72 | 33.498.000 | | 2002-03-20 | 00:00:00 | 30,58 | 30,71 | 30,02 | 30,53 | 51.105.500 | | 2002-03-21 | 00:00:00 | 30,59 | 31,49 | 30,46 | 31,40 | 36.841.700 | | 2002-03-22 | 00:00:00 | 31,10 | 31,21 | 30,46 | 30,59 | 33.576.400 | | 2002-03-25 | 00:00:00 | 30,70 | 30,97 | 29,96 | 30,00 | 42.929.400 | | 2002-03-26 | 00:00:00 | 30,01 | 31,04 | 29,95 | 30,77 | 37.563.100 | | 2002-03-27 | 00:00:00 | 30,47 | 30,50 | 29,95 | 30,41 | 38.028.800 | | 2002-03-28 | 00:00:00 | 30,81 | 31,25 | 30,38 | 30,41 | 33.005.100 | | 2002-04-01 | 00:00:00 | 30,14 | 31,45 | 30,02 | 31,17 | 32.592.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
