(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-02-12 | 00:00:00 | 33,69 | 35,19 | 33,63 | 34,56 | 30.482.000 | 2001-02-13 | 00:00:00 | 34,13 | 35,25 | 32,38 | 32,44 | 41.910.800 | 2001-02-14 | 00:00:00 | 32,56 | 34,55 | 31,94 | 34,13 | 47.442.300 | 2001-02-15 | 00:00:00 | 35,44 | 36,50 | 35,13 | 35,81 | 58.334.500 | 2001-02-16 | 00:00:00 | 34,75 | 35,31 | 33,63 | 34,38 | 41.543.900 | 2001-02-20 | 00:00:00 | 34,06 | 34,13 | 31,37 | 31,44 | 52.397.300 | 2001-02-21 | 00:00:00 | 31,00 | 32,75 | 30,50 | 30,75 | 51.582.200 | 2001-02-22 | 00:00:00 | 30,94 | 31,56 | 29,62 | 30,00 | 58.517.400 | 2001-02-23 | 00:00:00 | 30,37 | 30,75 | 28,50 | 29,94 | 63.558.300 | 2001-02-26 | 00:00:00 | 30,56 | 30,70 | 28,44 | 29,50 | 60.349.600 | 2001-02-27 | 00:00:00 | 29,50 | 30,87 | 29,00 | 29,00 | 40.787.300 | 2001-02-28 | 00:00:00 | 29,37 | 30,19 | 28,00 | 28,56 | 48.601.400 | 2001-03-01 | 00:00:00 | 28,25 | 29,25 | 27,06 | 29,12 | 56.268.300 | 2001-03-02 | 00:00:00 | 28,50 | 31,12 | 28,37 | 29,31 | 54.626.200 | 2001-03-05 | 00:00:00 | 29,87 | 30,75 | 29,50 | 30,37 | 33.275.700 | 2001-03-06 | 00:00:00 | 31,62 | 32,88 | 31,44 | 31,50 | 59.734.200 | 2001-03-07 | 00:00:00 | 32,75 | 33,69 | 31,69 | 32,94 | 77.832.700 | 2001-03-08 | 00:00:00 | 32,94 | 33,69 | 32,69 | 33,25 | 64.903.100 | 2001-03-09 | 00:00:00 | 30,19 | 30,59 | 29,00 | 29,44 | 95.273.400 | 2001-03-12 | 00:00:00 | 28,50 | 29,37 | 27,56 | 27,75 | 59.597.600 | 2001-03-13 | 00:00:00 | 28,25 | 29,62 | 27,75 | 29,37 | 52.027.200 | 2001-03-14 | 00:00:00 | 28,37 | 29,87 | 28,00 | 29,06 | 57.451.000 | 2001-03-15 | 00:00:00 | 29,75 | 29,94 | 28,44 | 28,50 | 40.752.100 | 2001-03-16 | 00:00:00 | 28,44 | 28,81 | 27,69 | 27,87 | 59.068.600 | 2001-03-19 | 00:00:00 | 27,50 | 27,75 | 25,37 | 27,06 | 76.656.300 | 2001-03-20 | 00:00:00 | 27,37 | 27,44 | 24,56 | 24,62 | 64.431.100 | 2001-03-21 | 00:00:00 | 24,75 | 26,75 | 24,62 | 25,56 | 68.549.500 | 2001-03-22 | 00:00:00 | 26,12 | 28,81 | 26,06 | 28,69 | 94.022.700 | 2001-03-23 | 00:00:00 | 29,69 | 29,75 | 27,69 | 28,81 | 84.795.800 | 2001-03-26 | 00:00:00 | 29,50 | 29,56 | 27,87 | 28,31 | 64.433.900 | 2001-03-27 | 00:00:00 | 28,37 | 29,70 | 28,06 | 29,37 | 72.645.800 | 2001-03-28 | 00:00:00 | 28,69 | 29,31 | 26,81 | 26,94 | 73.000.000 | 2001-03-29 | 00:00:00 | 26,87 | 27,56 | 25,75 | 26,56 | 64.852.600 | 2001-03-30 | 00:00:00 | 26,62 | 26,75 | 25,31 | 26,31 | 47.297.100 | 2001-04-02 | 00:00:00 | 26,06 | 26,87 | 25,06 | 25,80 | 44.925.500 | 2001-04-03 | 00:00:00 | 25,31 | 26,37 | 24,84 | 25,00 | 57.239.500 | 2001-04-04 | 00:00:00 | 24,69 | 25,09 | 22,44 | 22,62 | 84.555.800 | 2001-04-05 | 00:00:00 | 24,25 | 25,81 | 24,09 | 25,62 | 67.714.900 | 2001-04-06 | 00:00:00 | 25,06 | 25,23 | 23,00 | 23,62 | 73.965.900 | 2001-04-09 | 00:00:00 | 23,69 | 24,20 | 22,25 | 23,20 | 60.543.900 | 2001-04-10 | 00:00:00 | 23,48 | 25,10 | 23,35 | 24,77 | 55.847.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|