(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 | | 2000-12-13 | 00:00:00 | 37,75 | 37,88 | 35,19 | 35,50 | 48.719.800 | | 2000-12-14 | 00:00:00 | 35,56 | 36,63 | 34,50 | 35,13 | 33.708.000 | | 2000-12-15 | 00:00:00 | 34,56 | 34,75 | 32,31 | 32,44 | 80.843.900 | | 2000-12-18 | 00:00:00 | 34,19 | 34,50 | 32,42 | 33,25 | 38.556.100 | | 2000-12-19 | 00:00:00 | 33,75 | 36,25 | 33,31 | 33,44 | 54.732.300 | | 2000-12-20 | 00:00:00 | 32,94 | 34,13 | 31,50 | 31,94 | 63.150.800 | | 2000-12-21 | 00:00:00 | 32,00 | 34,45 | 31,62 | 33,13 | 51.590.000 | | 2000-12-22 | 00:00:00 | 33,63 | 35,00 | 32,00 | 32,94 | 45.424.100 | | 2000-12-26 | 00:00:00 | 33,13 | 33,88 | 32,00 | 32,88 | 28.436.200 | | 2000-12-27 | 00:00:00 | 32,69 | 33,69 | 32,31 | 32,56 | 33.621.500 | | 2000-12-28 | 00:00:00 | 32,13 | 32,69 | 30,06 | 30,94 | 49.339.500 | | 2000-12-29 | 00:00:00 | 30,94 | 31,44 | 29,81 | 30,06 | 54.053.600 | | 2001-01-02 | 00:00:00 | 30,69 | 31,87 | 30,25 | 31,06 | 50.342.900 | | 2001-01-03 | 00:00:00 | 30,12 | 34,63 | 30,12 | 34,23 | 78.291.900 | | 2001-01-04 | 00:00:00 | 34,00 | 35,38 | 32,69 | 33,80 | 68.769.000 | | 2001-01-05 | 00:00:00 | 34,06 | 34,63 | 31,75 | 32,06 | 44.974.700 | | 2001-01-08 | 00:00:00 | 31,50 | 32,31 | 30,62 | 31,94 | 45.070.800 | | 2001-01-09 | 00:00:00 | 32,53 | 32,94 | 31,87 | 32,25 | 40.814.400 | | 2001-01-10 | 00:00:00 | 31,62 | 33,38 | 31,12 | 33,00 | 51.494.300 | | 2001-01-11 | 00:00:00 | 32,38 | 34,25 | 32,00 | 33,38 | 64.954.600 | | 2001-01-12 | 00:00:00 | 33,56 | 33,81 | 31,81 | 32,13 | 51.374.500 | | 2001-01-16 | 00:00:00 | 32,19 | 32,38 | 31,00 | 31,37 | 60.301.100 | | 2001-01-17 | 00:00:00 | 33,00 | 33,06 | 30,12 | 30,50 | 7.427.400 | | 2001-01-18 | 00:00:00 | 30,94 | 32,31 | 30,00 | 32,19 | 86.633.300 | | 2001-01-19 | 00:00:00 | 33,38 | 34,63 | 32,31 | 33,56 | 81.348.900 | | 2001-01-22 | 00:00:00 | 32,69 | 33,88 | 32,50 | 33,38 | 45.756.600 | | 2001-01-23 | 00:00:00 | 33,44 | 35,89 | 32,75 | 35,38 | 84.553.900 | | 2001-01-24 | 00:00:00 | 35,69 | 37,06 | 35,19 | 36,25 | 73.579.100 | | 2001-01-25 | 00:00:00 | 35,81 | 36,06 | 34,31 | 34,50 | 45.890.400 | | 2001-01-26 | 00:00:00 | 34,13 | 36,06 | 33,75 | 35,88 | 48.063.700 | | 2001-01-29 | 00:00:00 | 35,25 | 37,38 | 34,75 | 37,06 | 49.092.800 | | 2001-01-30 | 00:00:00 | 37,38 | 38,19 | 36,81 | 37,00 | 60.806.400 | | 2001-01-31 | 00:00:00 | 37,31 | 38,59 | 36,50 | 37,00 | 71.894.200 | | 2001-02-01 | 00:00:00 | 37,06 | 37,94 | 36,50 | 37,81 | 50.297.000 | | 2001-02-02 | 00:00:00 | 37,67 | 38,23 | 35,50 | 35,69 | 47.151.200 | | 2001-02-05 | 00:00:00 | 35,06 | 35,31 | 33,67 | 34,69 | 39.185.100 | | 2001-02-06 | 00:00:00 | 34,56 | 35,94 | 34,48 | 35,44 | 40.329.200 | | 2001-02-07 | 00:00:00 | 35,00 | 36,06 | 33,88 | 34,94 | 53.148.000 | | 2001-02-08 | 00:00:00 | 35,38 | 36,13 | 34,56 | 34,63 | 42.899.000 | | 2001-02-09 | 00:00:00 | 34,31 | 35,56 | 33,44 | 33,50 | 40.892.100 | | 2001-02-12 | 00:00:00 | 33,69 | 35,19 | 33,63 | 34,56 | 30.482.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
