(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 28,56 | 28,62 | 27,67 | 28,35 | 42.888.200 | | 2002-05-29 | 00:00:00 | 27,88 | 27,99 | 27,25 | 27,27 | 35.346.600 | | 2002-05-30 | 00:00:00 | 27,01 | 27,71 | 26,60 | 27,42 | 40.982.400 | | 2002-05-31 | 00:00:00 | 27,92 | 28,43 | 27,41 | 27,62 | 38.515.500 | | 2002-06-03 | 00:00:00 | 27,43 | 27,72 | 26,44 | 26,62 | 34.869.600 | | 2002-06-04 | 00:00:00 | 26,23 | 27,52 | 26,22 | 27,50 | 49.303.700 | | 2002-06-05 | 00:00:00 | 27,60 | 28,20 | 26,89 | 28,18 | 41.646.700 | | 2002-06-06 | 00:00:00 | 27,50 | 27,58 | 26,70 | 27,00 | 53.854.700 | | 2002-06-07 | 00:00:00 | 22,34 | 22,75 | 21,70 | 22,00 | 151.697.500 | | 2002-06-10 | 00:00:00 | 22,28 | 22,29 | 20,99 | 21,07 | 67.962.100 | | 2002-06-11 | 00:00:00 | 21,44 | 21,89 | 20,18 | 20,22 | 69.932.400 | | 2002-06-12 | 00:00:00 | 20,11 | 21,60 | 20,00 | 21,58 | 76.957.400 | | 2002-06-13 | 00:00:00 | 21,61 | 21,97 | 21,00 | 21,11 | 49.372.400 | | 2002-06-14 | 00:00:00 | 20,55 | 21,38 | 20,06 | 21,28 | 50.410.100 | | 2002-06-17 | 00:00:00 | 21,66 | 22,57 | 21,35 | 22,56 | 53.044.600 | | 2002-06-18 | 00:00:00 | 22,14 | 22,99 | 22,01 | 22,02 | 51.943.800 | | 2002-06-19 | 00:00:00 | 20,96 | 21,21 | 20,02 | 20,09 | 65.481.800 | | 2002-06-20 | 00:00:00 | 20,12 | 20,60 | 19,22 | 19,24 | 76.656.900 | | 2002-06-21 | 00:00:00 | 19,08 | 19,64 | 18,40 | 18,73 | 80.815.300 | | 2002-06-24 | 00:00:00 | 18,42 | 19,96 | 18,39 | 19,33 | 70.345.000 | | 2002-06-25 | 00:00:00 | 19,79 | 19,98 | 18,30 | 18,32 | 68.249.700 | | 2002-06-26 | 00:00:00 | 17,50 | 18,89 | 17,45 | 18,61 | 84.988.500 | | 2002-06-27 | 00:00:00 | 18,90 | 18,96 | 17,87 | 18,65 | 72.620.200 | | 2002-06-28 | 00:00:00 | 18,71 | 19,32 | 18,11 | 18,27 | 63.858.200 | | 2002-07-01 | 00:00:00 | 18,35 | 18,77 | 17,49 | 17,54 | 48.681.300 | | 2002-07-02 | 00:00:00 | 17,46 | 17,81 | 16,46 | 16,57 | 77.807.700 | | 2002-07-03 | 00:00:00 | 16,27 | 17,78 | 16,26 | 17,75 | 63.562.800 | | 2002-07-05 | 00:00:00 | 18,70 | 19,61 | 18,60 | 19,54 | 34.149.100 | | 2002-07-08 | 00:00:00 | 19,26 | 19,58 | 18,07 | 18,50 | 57.648.600 | | 2002-07-09 | 00:00:00 | 18,28 | 18,45 | 17,75 | 17,96 | 53.507.600 | | 2002-07-10 | 00:00:00 | 18,26 | 18,28 | 16,77 | 16,81 | 73.848.000 | | 2002-07-11 | 00:00:00 | 16,74 | 18,30 | 16,51 | 18,25 | 89.828.400 | | 2002-07-12 | 00:00:00 | 18,80 | 18,88 | 17,71 | 17,99 | 74.887.900 | | 2002-07-15 | 00:00:00 | 18,04 | 19,15 | 17,43 | 19,12 | 79.892.000 | | 2002-07-16 | 00:00:00 | 18,56 | 19,45 | 18,14 | 18,36 | 98.863.000 | | 2002-07-17 | 00:00:00 | 19,30 | 19,88 | 18,81 | 19,44 | 96.553.800 | | 2002-07-18 | 00:00:00 | 19,26 | 19,75 | 19,00 | 19,19 | 57.109.500 | | 2002-07-19 | 00:00:00 | 18,70 | 19,46 | 18,50 | 18,65 | 62.042.100 | | 2002-07-22 | 00:00:00 | 18,47 | 19,20 | 18,25 | 18,26 | 77.366.100 | | 2002-07-23 | 00:00:00 | 18,40 | 18,74 | 17,76 | 17,81 | 71.030.900 | | 2002-07-24 | 00:00:00 | 17,25 | 18,72 | 17,03 | 18,70 | 83.101.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
