(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 18,87 | 19,29 | 18,60 | 19,21 | 64.924.500 | | 2002-11-15 | 00:00:00 | 18,48 | 18,92 | 18,10 | 18,80 | 73.472.600 | | 2002-11-18 | 00:00:00 | 19,08 | 19,18 | 18,48 | 18,55 | 52.772.600 | | 2002-11-19 | 00:00:00 | 18,31 | 18,58 | 18,01 | 18,15 | 51.321.400 | | 2002-11-20 | 00:00:00 | 18,24 | 19,17 | 18,08 | 19,15 | 64.934.300 | | 2002-11-21 | 00:00:00 | 19,40 | 20,37 | 19,35 | 20,21 | 90.938.900 | | 2002-11-22 | 00:00:00 | 19,81 | 20,39 | 19,61 | 20,05 | 59.559.700 | | 2002-11-25 | 00:00:00 | 20,05 | 20,56 | 19,90 | 20,48 | 53.680.200 | | 2002-11-26 | 00:00:00 | 20,51 | 20,70 | 20,00 | 20,20 | 70.854.100 | | 2002-11-27 | 00:00:00 | 20,57 | 21,10 | 20,40 | 20,90 | 50.910.900 | | 2002-11-29 | 00:00:00 | 21,19 | 21,30 | 20,60 | 20,88 | 20.667.400 | | 2002-12-02 | 00:00:00 | 21,88 | 22,09 | 20,77 | 21,05 | 83.017.000 | | 2002-12-03 | 00:00:00 | 20,90 | 20,91 | 20,15 | 20,31 | 53.659.700 | | 2002-12-04 | 00:00:00 | 19,40 | 20,05 | 19,30 | 19,67 | 75.039.800 | | 2002-12-05 | 00:00:00 | 20,07 | 20,15 | 18,88 | 18,96 | 87.944.700 | | 2002-12-06 | 00:00:00 | 18,61 | 19,02 | 18,38 | 18,71 | 71.640.400 | | 2002-12-09 | 00:00:00 | 18,45 | 18,50 | 17,64 | 17,68 | 71.922.900 | | 2002-12-10 | 00:00:00 | 17,83 | 18,50 | 17,72 | 18,13 | 58.576.400 | | 2002-12-11 | 00:00:00 | 17,94 | 18,41 | 17,76 | 18,16 | 55.585.900 | | 2002-12-12 | 00:00:00 | 18,41 | 18,58 | 17,95 | 18,19 | 54.295.800 | | 2002-12-13 | 00:00:00 | 17,85 | 18,00 | 17,56 | 17,58 | 53.468.200 | | 2002-12-16 | 00:00:00 | 17,69 | 18,24 | 17,60 | 18,22 | 51.245.600 | | 2002-12-17 | 00:00:00 | 18,19 | 18,31 | 17,75 | 17,89 | 52.191.400 | | 2002-12-18 | 00:00:00 | 17,54 | 17,60 | 17,02 | 17,13 | 54.053.300 | | 2002-12-19 | 00:00:00 | 16,98 | 17,48 | 16,65 | 17,00 | 59.466.800 | | 2002-12-20 | 00:00:00 | 17,16 | 17,41 | 16,95 | 17,01 | 69.088.400 | | 2002-12-23 | 00:00:00 | 16,86 | 17,40 | 16,83 | 17,21 | 35.447.500 | | 2002-12-24 | 00:00:00 | 17,02 | 17,15 | 16,78 | 16,78 | 21.515.900 | | 2002-12-26 | 00:00:00 | 16,89 | 17,24 | 16,63 | 16,69 | 29.989.200 | | 2002-12-27 | 00:00:00 | 16,58 | 16,84 | 16,29 | 16,40 | 31.252.300 | | 2002-12-30 | 00:00:00 | 16,44 | 16,55 | 15,74 | 15,76 | 56.796.600 | | 2002-12-31 | 00:00:00 | 15,71 | 15,82 | 15,42 | 15,57 | 49.986.600 | | 2003-01-02 | 00:00:00 | 16,02 | 16,73 | 15,66 | 16,69 | 57.135.100 | | 2003-01-03 | 00:00:00 | 16,67 | 16,85 | 16,34 | 16,54 | 50.271.500 | | 2003-01-06 | 00:00:00 | 16,70 | 17,46 | 16,60 | 17,18 | 57.114.300 | | 2003-01-07 | 00:00:00 | 17,51 | 17,65 | 17,00 | 17,36 | 63.853.500 | | 2003-01-08 | 00:00:00 | 17,17 | 17,30 | 16,59 | 16,68 | 55.719.700 | | 2003-01-09 | 00:00:00 | 16,88 | 17,38 | 16,86 | 17,06 | 58.692.700 | | 2003-01-10 | 00:00:00 | 17,04 | 17,50 | 16,86 | 17,42 | 54.995.200 | | 2003-01-13 | 00:00:00 | 17,85 | 17,98 | 17,23 | 17,38 | 66.865.000 | | 2003-01-14 | 00:00:00 | 17,56 | 17,84 | 17,34 | 17,79 | 80.562.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
