(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 | | 2003-01-14 | 00:00:00 | 17,56 | 17,84 | 17,34 | 17,79 | 80.562.500 | | 2003-01-15 | 00:00:00 | 17,94 | 18,01 | 17,34 | 17,35 | 99.754.800 | | 2003-01-16 | 00:00:00 | 17,45 | 17,53 | 17,11 | 17,20 | 54.420.100 | | 2003-01-17 | 00:00:00 | 16,89 | 16,95 | 16,28 | 16,34 | 67.963.800 | | 2003-01-21 | 00:00:00 | 16,27 | 16,59 | 16,23 | 16,29 | 57.401.500 | | 2003-01-22 | 00:00:00 | 16,21 | 16,69 | 16,15 | 16,25 | 60.169.100 | | 2003-01-23 | 00:00:00 | 16,53 | 16,78 | 16,19 | 16,67 | 51.948.900 | | 2003-01-24 | 00:00:00 | 16,44 | 16,49 | 15,75 | 15,85 | 60.831.600 | | 2003-01-27 | 00:00:00 | 15,49 | 16,13 | 15,48 | 15,88 | 56.559.500 | | 2003-01-28 | 00:00:00 | 16,10 | 16,28 | 15,80 | 16,03 | 58.387.000 | | 2003-01-29 | 00:00:00 | 15,94 | 16,69 | 15,70 | 16,66 | 63.040.400 | | 2003-01-30 | 00:00:00 | 16,63 | 16,70 | 15,76 | 15,78 | 55.537.500 | | 2003-01-31 | 00:00:00 | 15,39 | 15,85 | 15,14 | 15,66 | 65.637.900 | | 2003-02-03 | 00:00:00 | 15,65 | 15,98 | 15,50 | 15,78 | 43.773.800 | | 2003-02-04 | 00:00:00 | 15,57 | 15,78 | 15,33 | 15,64 | 41.066.900 | | 2003-02-05 | 00:00:00 | 15,77 | 16,15 | 15,50 | 15,58 | 50.881.700 | | 2003-02-06 | 00:00:00 | 15,49 | 15,71 | 15,26 | 15,41 | 47.355.000 | | 2003-02-07 | 00:00:00 | 15,53 | 15,63 | 14,89 | 15,05 | 49.537.900 | | 2003-02-10 | 00:00:00 | 15,07 | 15,45 | 14,88 | 15,27 | 52.977.000 | | 2003-02-11 | 00:00:00 | 15,39 | 15,53 | 15,06 | 15,34 | 47.251.200 | | 2003-02-12 | 00:00:00 | 15,28 | 15,42 | 15,11 | 15,15 | 38.401.800 | | 2003-02-13 | 00:00:00 | 15,33 | 15,60 | 15,10 | 15,53 | 54.625.400 | | 2003-02-14 | 00:00:00 | 15,68 | 16,20 | 15,53 | 16,15 | 54.749.800 | | 2003-02-18 | 00:00:00 | 16,41 | 16,75 | 16,18 | 16,73 | 50.500.400 | | 2003-02-19 | 00:00:00 | 16,99 | 17,06 | 16,50 | 16,78 | 51.793.600 | | 2003-02-20 | 00:00:00 | 17,08 | 17,10 | 16,82 | 16,96 | 52.122.900 | | 2003-02-21 | 00:00:00 | 17,04 | 17,05 | 16,42 | 16,79 | 61.341.900 | | 2003-02-24 | 00:00:00 | 16,68 | 17,10 | 16,52 | 16,54 | 49.143.300 | | 2003-02-25 | 00:00:00 | 16,29 | 16,79 | 16,00 | 16,73 | 58.507.600 | | 2003-02-26 | 00:00:00 | 16,52 | 16,85 | 16,11 | 16,24 | 53.413.000 | | 2003-02-27 | 00:00:00 | 16,38 | 16,77 | 16,30 | 16,70 | 50.289.500 | | 2003-02-28 | 00:00:00 | 16,98 | 17,29 | 16,81 | 17,25 | 65.249.200 | | 2003-03-03 | 00:00:00 | 17,13 | 17,31 | 16,58 | 16,66 | 58.274.100 | | 2003-03-04 | 00:00:00 | 16,69 | 16,91 | 16,48 | 16,62 | 50.779.600 | | 2003-03-05 | 00:00:00 | 16,66 | 17,09 | 16,60 | 16,98 | 49.337.000 | | 2003-03-06 | 00:00:00 | 16,86 | 16,99 | 16,57 | 16,66 | 56.422.200 | | 2003-03-07 | 00:00:00 | 15,86 | 16,19 | 15,72 | 16,01 | 91.034.200 | | 2003-03-10 | 00:00:00 | 15,92 | 16,10 | 15,71 | 15,90 | 57.545.600 | | 2003-03-11 | 00:00:00 | 15,97 | 16,10 | 15,81 | 15,85 | 49.677.600 | | 2003-03-12 | 00:00:00 | 15,81 | 16,21 | 15,59 | 16,17 | 61.890.000 | | 2003-03-13 | 00:00:00 | 16,62 | 17,36 | 16,40 | 17,35 | 78.008.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
