(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 15,02 | 15,55 | 14,90 | 14,98 | 56.278.400 | | 2002-09-20 | 00:00:00 | 15,11 | 15,18 | 14,82 | 14,90 | 76.653.900 | | 2002-09-23 | 00:00:00 | 14,72 | 14,73 | 14,10 | 14,13 | 62.986.100 | | 2002-09-24 | 00:00:00 | 14,00 | 15,00 | 13,90 | 14,34 | 84.156.500 | | 2002-09-25 | 00:00:00 | 14,56 | 15,49 | 14,43 | 15,20 | 72.720.800 | | 2002-09-26 | 00:00:00 | 15,64 | 15,69 | 14,73 | 15,15 | 72.311.200 | | 2002-09-27 | 00:00:00 | 14,99 | 15,29 | 14,49 | 14,62 | 65.195.700 | | 2002-09-30 | 00:00:00 | 14,25 | 14,29 | 13,67 | 13,89 | 76.123.100 | | 2002-10-01 | 00:00:00 | 14,05 | 14,70 | 13,85 | 14,67 | 68.218.600 | | 2002-10-02 | 00:00:00 | 14,77 | 15,21 | 14,24 | 14,30 | 78.381.500 | | 2002-10-03 | 00:00:00 | 14,29 | 14,59 | 13,80 | 13,84 | 61.416.800 | | 2002-10-04 | 00:00:00 | 14,15 | 14,33 | 13,59 | 13,71 | 65.440.500 | | 2002-10-07 | 00:00:00 | 13,73 | 14,26 | 13,64 | 13,82 | 56.912.400 | | 2002-10-08 | 00:00:00 | 14,04 | 14,09 | 13,09 | 13,22 | 85.399.200 | | 2002-10-09 | 00:00:00 | 13,00 | 13,81 | 12,95 | 13,46 | 81.753.200 | | 2002-10-10 | 00:00:00 | 13,49 | 14,42 | 13,49 | 14,18 | 83.505.000 | | 2002-10-11 | 00:00:00 | 14,39 | 15,25 | 14,15 | 15,22 | 77.757.500 | | 2002-10-14 | 00:00:00 | 14,92 | 15,19 | 14,60 | 15,10 | 48.236.600 | | 2002-10-15 | 00:00:00 | 15,94 | 16,55 | 15,12 | 16,52 | 109.131.100 | | 2002-10-16 | 00:00:00 | 13,53 | 14,12 | 13,42 | 13,54 | 155.210.300 | | 2002-10-17 | 00:00:00 | 14,22 | 14,29 | 13,91 | 14,23 | 103.266.700 | | 2002-10-18 | 00:00:00 | 14,24 | 14,50 | 13,69 | 14,46 | 73.323.700 | | 2002-10-21 | 00:00:00 | 14,22 | 15,53 | 14,15 | 15,45 | 87.945.600 | | 2002-10-22 | 00:00:00 | 14,85 | 15,47 | 14,74 | 15,12 | 74.188.700 | | 2002-10-23 | 00:00:00 | 15,07 | 16,28 | 15,02 | 16,16 | 91.799.700 | | 2002-10-24 | 00:00:00 | 16,35 | 16,66 | 15,57 | 15,63 | 86.356.300 | | 2002-10-25 | 00:00:00 | 15,69 | 16,60 | 15,59 | 16,59 | 69.819.200 | | 2002-10-28 | 00:00:00 | 17,13 | 17,28 | 16,54 | 16,81 | 85.986.500 | | 2002-10-29 | 00:00:00 | 16,70 | 16,93 | 16,05 | 16,40 | 79.050.400 | | 2002-10-30 | 00:00:00 | 16,58 | 17,38 | 16,39 | 16,99 | 80.766.700 | | 2002-10-31 | 00:00:00 | 17,11 | 17,51 | 16,82 | 17,30 | 77.160.500 | | 2002-11-01 | 00:00:00 | 17,10 | 18,48 | 16,91 | 18,30 | 85.017.800 | | 2002-11-04 | 00:00:00 | 18,87 | 19,23 | 18,43 | 18,77 | 80.962.600 | | 2002-11-05 | 00:00:00 | 18,36 | 18,77 | 17,71 | 18,35 | 71.532.500 | | 2002-11-06 | 00:00:00 | 18,49 | 19,23 | 18,24 | 19,15 | 81.286.600 | | 2002-11-07 | 00:00:00 | 18,68 | 19,08 | 18,20 | 18,44 | 66.486.000 | | 2002-11-08 | 00:00:00 | 18,37 | 18,88 | 18,05 | 18,15 | 49.747.500 | | 2002-11-11 | 00:00:00 | 17,96 | 18,16 | 17,27 | 17,34 | 40.879.200 | | 2002-11-12 | 00:00:00 | 17,52 | 18,31 | 17,50 | 17,79 | 54.639.500 | | 2002-11-13 | 00:00:00 | 17,62 | 18,23 | 17,53 | 18,12 | 65.938.300 | | 2002-11-14 | 00:00:00 | 18,87 | 19,29 | 18,60 | 19,21 | 64.924.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
