(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 30,14 | 31,45 | 30,02 | 31,17 | 32.592.200 | | 2002-04-02 | 00:00:00 | 30,58 | 30,90 | 30,02 | 30,03 | 37.849.000 | | 2002-04-03 | 00:00:00 | 30,08 | 30,29 | 29,38 | 29,87 | 42.763.300 | | 2002-04-04 | 00:00:00 | 30,05 | 30,68 | 29,95 | 30,59 | 43.744.800 | | 2002-04-05 | 00:00:00 | 30,68 | 30,70 | 29,80 | 30,05 | 32.757.200 | | 2002-04-08 | 00:00:00 | 29,04 | 30,04 | 28,50 | 29,93 | 45.247.300 | | 2002-04-09 | 00:00:00 | 29,91 | 30,24 | 28,41 | 28,46 | 61.982.800 | | 2002-04-10 | 00:00:00 | 28,65 | 29,39 | 28,01 | 29,26 | 60.569.500 | | 2002-04-11 | 00:00:00 | 28,83 | 29,44 | 28,51 | 28,94 | 42.024.500 | | 2002-04-12 | 00:00:00 | 29,15 | 29,15 | 28,07 | 28,39 | 40.682.600 | | 2002-04-15 | 00:00:00 | 28,21 | 28,72 | 27,76 | 28,11 | 42.941.400 | | 2002-04-16 | 00:00:00 | 29,08 | 29,80 | 28,98 | 29,51 | 60.448.200 | | 2002-04-17 | 00:00:00 | 31,20 | 31,28 | 30,31 | 30,64 | 63.790.400 | | 2002-04-18 | 00:00:00 | 30,54 | 30,93 | 29,86 | 30,45 | 45.465.200 | | 2002-04-19 | 00:00:00 | 30,82 | 30,85 | 30,06 | 30,10 | 34.806.900 | | 2002-04-22 | 00:00:00 | 29,94 | 30,22 | 29,53 | 30,06 | 34.145.800 | | 2002-04-23 | 00:00:00 | 30,17 | 30,34 | 29,36 | 29,54 | 42.582.500 | | 2002-04-24 | 00:00:00 | 29,66 | 29,99 | 28,88 | 28,91 | 38.224.600 | | 2002-04-25 | 00:00:00 | 28,66 | 29,48 | 28,17 | 29,09 | 49.886.000 | | 2002-04-26 | 00:00:00 | 29,43 | 29,46 | 28,10 | 28,12 | 39.343.600 | | 2002-04-29 | 00:00:00 | 28,17 | 28,45 | 27,51 | 28,04 | 40.652.200 | | 2002-04-30 | 00:00:00 | 28,01 | 29,25 | 27,90 | 28,61 | 45.052.800 | | 2002-05-01 | 00:00:00 | 28,57 | 29,05 | 27,54 | 28,63 | 46.014.800 | | 2002-05-02 | 00:00:00 | 28,51 | 29,22 | 27,77 | 27,87 | 41.815.600 | | 2002-05-03 | 00:00:00 | 27,85 | 27,95 | 26,49 | 26,56 | 50.945.400 | | 2002-05-06 | 00:00:00 | 26,50 | 27,00 | 25,75 | 25,78 | 44.269.700 | | 2002-05-07 | 00:00:00 | 26,15 | 26,98 | 25,56 | 26,15 | 55.914.400 | | 2002-05-08 | 00:00:00 | 27,24 | 29,06 | 27,07 | 28,98 | 58.152.400 | | 2002-05-09 | 00:00:00 | 28,65 | 28,85 | 27,80 | 28,24 | 41.394.900 | | 2002-05-10 | 00:00:00 | 28,46 | 28,61 | 26,92 | 27,01 | 43.997.500 | | 2002-05-13 | 00:00:00 | 27,20 | 28,56 | 27,11 | 28,52 | 40.695.200 | | 2002-05-14 | 00:00:00 | 29,92 | 30,35 | 29,37 | 30,15 | 57.087.400 | | 2002-05-15 | 00:00:00 | 29,68 | 31,00 | 29,50 | 30,24 | 53.419.600 | | 2002-05-16 | 00:00:00 | 30,22 | 30,79 | 29,91 | 30,77 | 37.284.100 | | 2002-05-17 | 00:00:00 | 31,00 | 31,36 | 30,59 | 31,20 | 53.195.200 | | 2002-05-20 | 00:00:00 | 30,60 | 30,80 | 29,92 | 30,19 | 37.234.800 | | 2002-05-21 | 00:00:00 | 30,20 | 30,34 | 28,96 | 29,07 | 48.063.600 | | 2002-05-22 | 00:00:00 | 28,91 | 29,67 | 28,71 | 29,59 | 41.216.600 | | 2002-05-23 | 00:00:00 | 29,65 | 29,80 | 28,44 | 29,39 | 42.332.100 | | 2002-05-24 | 00:00:00 | 28,79 | 29,00 | 28,40 | 28,66 | 26.029.600 | | 2002-05-28 | 00:00:00 | 28,56 | 28,62 | 27,67 | 28,35 | 42.888.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
