(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 | | 2000-10-17 | 00:00:00 | 36,38 | 36,63 | 35,00 | 36,19 | 78.642.100 | | 2000-10-18 | 00:00:00 | 36,25 | 39,81 | 35,25 | 38,19 | 16.790.000 | | 2000-10-19 | 00:00:00 | 42,02 | 42,31 | 40,88 | 41,94 | 64.250.700 | | 2000-10-20 | 00:00:00 | 41,63 | 44,38 | 41,38 | 43,06 | 59.899.600 | | 2000-10-23 | 00:00:00 | 43,69 | 45,00 | 42,38 | 43,31 | 43.746.200 | | 2000-10-24 | 00:00:00 | 43,63 | 44,50 | 41,63 | 42,00 | 46.937.000 | | 2000-10-25 | 00:00:00 | 42,00 | 43,56 | 41,14 | 41,31 | 53.225.900 | | 2000-10-26 | 00:00:00 | 42,00 | 45,00 | 41,69 | 44,69 | 50.811.900 | | 2000-10-27 | 00:00:00 | 45,88 | 47,00 | 44,84 | 46,38 | 50.197.800 | | 2000-10-30 | 00:00:00 | 45,95 | 46,13 | 43,88 | 45,00 | 49.111.200 | | 2000-10-31 | 00:00:00 | 45,69 | 46,94 | 44,69 | 45,00 | 55.793.900 | | 2000-11-01 | 00:00:00 | 44,31 | 46,56 | 44,19 | 44,88 | 47.654.600 | | 2000-11-02 | 00:00:00 | 46,50 | 47,88 | 46,38 | 46,69 | 65.511.800 | | 2000-11-03 | 00:00:00 | 47,13 | 47,25 | 45,50 | 45,94 | 31.103.600 | | 2000-11-06 | 00:00:00 | 46,63 | 47,38 | 46,38 | 46,56 | 24.583.500 | | 2000-11-07 | 00:00:00 | 46,75 | 46,81 | 45,31 | 46,19 | 21.043.200 | | 2000-11-08 | 00:00:00 | 46,25 | 46,31 | 42,44 | 42,69 | 38.074.100 | | 2000-11-09 | 00:00:00 | 42,31 | 42,38 | 39,94 | 41,38 | 48.864.700 | | 2000-11-10 | 00:00:00 | 38,00 | 39,00 | 37,00 | 37,00 | 94.080.100 | | 2000-11-13 | 00:00:00 | 37,00 | 39,75 | 36,00 | 38,19 | 81.393.300 | | 2000-11-14 | 00:00:00 | 40,50 | 41,25 | 39,44 | 40,94 | 48.677.100 | | 2000-11-15 | 00:00:00 | 41,69 | 42,88 | 40,75 | 41,50 | 41.961.500 | | 2000-11-16 | 00:00:00 | 41,25 | 42,94 | 39,77 | 40,00 | 39.523.700 | | 2000-11-17 | 00:00:00 | 40,13 | 41,75 | 39,50 | 41,50 | 40.986.100 | | 2000-11-20 | 00:00:00 | 41,00 | 42,94 | 40,63 | 41,13 | 37.495.900 | | 2000-11-21 | 00:00:00 | 42,44 | 43,38 | 41,44 | 42,63 | 36.760.300 | | 2000-11-22 | 00:00:00 | 42,25 | 43,88 | 41,06 | 41,19 | 36.702.700 | | 2000-11-24 | 00:00:00 | 42,81 | 44,00 | 42,00 | 43,94 | 20.684.000 | | 2000-11-27 | 00:00:00 | 45,44 | 46,75 | 43,75 | 43,94 | 52.923.300 | | 2000-11-28 | 00:00:00 | 43,19 | 44,63 | 42,00 | 42,03 | 49.700.800 | | 2000-11-29 | 00:00:00 | 42,38 | 43,50 | 40,94 | 42,75 | 61.411.300 | | 2000-11-30 | 00:00:00 | 38,50 | 38,94 | 36,81 | 38,06 | 78.955.300 | | 2000-12-01 | 00:00:00 | 38,50 | 38,50 | 33,81 | 34,13 | 1.155.400 | | 2000-12-04 | 00:00:00 | 35,13 | 35,34 | 32,06 | 32,94 | 82.755.800 | | 2000-12-05 | 00:00:00 | 34,63 | 36,50 | 34,00 | 36,00 | 75.071.400 | | 2000-12-06 | 00:00:00 | 35,31 | 35,31 | 31,25 | 31,75 | 102.012.000 | | 2000-12-07 | 00:00:00 | 32,44 | 33,25 | 31,44 | 32,31 | 68.263.600 | | 2000-12-08 | 00:00:00 | 34,75 | 34,88 | 33,00 | 34,00 | 88.021.400 | | 2000-12-11 | 00:00:00 | 35,13 | 38,19 | 34,31 | 37,44 | 73.069.600 | | 2000-12-12 | 00:00:00 | 36,94 | 37,92 | 36,38 | 36,50 | 48.167.200 | | 2000-12-13 | 00:00:00 | 37,75 | 37,88 | 35,19 | 35,50 | 48.719.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
