(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 2024-05-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2013-10-21 | 00:00:00 | 23,94 | 24,17 | 23,82 | 24,14 | 35.199.200 | | 2013-10-22 | 00:00:00 | 24,17 | 24,20 | 24,01 | 24,07 | 28.998.800 | | 2013-10-23 | 00:00:00 | 23,93 | 24,05 | 23,56 | 23,74 | 31.519.800 | | 2013-10-31 | 00:00:00 | 24,52 | 24,73 | 24,43 | 24,47 | 30.901.400 | | 2013-11-01 | 00:00:00 | 24,51 | 24,65 | 24,22 | 24,33 | 28.302.100 | | 2013-11-04 | 00:00:00 | 24,32 | 24,40 | 24,15 | 24,26 | 26.624.500 | | 2013-11-05 | 00:00:00 | 23,92 | 24,11 | 23,77 | 24,03 | 22.838.900 | | 2013-11-06 | 00:00:00 | 24,06 | 24,31 | 23,89 | 24,25 | 25.363.700 | | 2013-11-11 | 00:00:00 | 24,04 | 24,29 | 23,93 | 24,17 | 19.236.500 | | 2013-11-12 | 00:00:00 | 23,99 | 24,50 | 23,98 | 24,43 | 37.813.500 | | 2013-11-13 | 00:00:00 | 24,25 | 24,62 | 24,20 | 24,60 | 22.928.800 | | 2013-11-14 | 00:00:00 | 24,43 | 24,50 | 24,35 | 24,39 | 20.198.900 | | 2013-11-15 | 00:00:00 | 24,40 | 24,55 | 24,25 | 24,52 | 22.804.800 | | 2013-11-18 | 00:00:00 | 24,61 | 24,70 | 24,48 | 24,60 | 24.676.100 | | 2013-11-19 | 00:00:00 | 24,74 | 24,87 | 24,61 | 24,70 | 24.415.900 | | 2013-11-20 | 00:00:00 | 24,70 | 24,82 | 24,46 | 24,56 | 20.288.600 | | 2013-11-29 | 00:00:00 | 23,90 | 23,99 | 23,76 | 23,84 | 13.802.900 | | 2013-12-09 | 00:00:00 | 24,84 | 25,08 | 24,68 | 24,93 | 29.614.700 | | 2013-12-10 | 00:00:00 | 24,89 | 24,97 | 24,66 | 24,82 | 18.188.500 | | 2013-12-11 | 00:00:00 | 24,74 | 24,88 | 24,40 | 24,42 | 24.250.700 | | 2013-12-16 | 00:00:00 | 24,33 | 24,71 | 24,33 | 24,45 | 25.061.100 | | 2013-12-17 | 00:00:00 | 24,42 | 24,77 | 24,38 | 24,66 | 28.158.500 | | 2013-12-18 | 00:00:00 | 24,71 | 25,20 | 24,53 | 25,15 | 42.680.500 | | 2013-12-19 | 00:00:00 | 25,12 | 25,24 | 24,89 | 25,14 | 31.880.600 | | 2013-12-20 | 00:00:00 | 25,11 | 25,35 | 25,04 | 25,06 | 55.380.100 | | 2013-12-23 | 00:00:00 | 25,27 | 25,43 | 25,18 | 25,32 | 28.068.000 | | 2013-12-30 | 00:00:00 | 25,67 | 25,85 | 25,60 | 25,85 | 19.787.200 | | 2014-01-06 | 00:00:00 | 25,77 | 25,79 | 25,45 | 25,46 | 28.682.300 | | 2014-01-07 | 00:00:00 | 25,54 | 25,73 | 25,47 | 25,59 | 19.665.100 | | 2014-01-08 | 00:00:00 | 25,64 | 25,71 | 25,30 | 25,43 | 29.680.500 | | 2014-01-13 | 00:00:00 | 25,63 | 25,99 | 25,42 | 25,50 | 40.274.500 | | 2014-01-22 | 00:00:00 | 25,39 | 25,54 | 25,15 | 25,31 | 48.749.900 | | 2014-01-23 | 00:00:00 | 25,17 | 25,25 | 24,90 | 25,13 | 40.241.000 | | 2014-01-24 | 00:00:00 | 24,88 | 25,19 | 24,79 | 24,81 | 34.838.700 | | 2014-01-27 | 00:00:00 | 24,77 | 24,99 | 24,66 | 24,72 | 32.564.900 | | 2014-01-30 | 00:00:00 | 24,75 | 24,89 | 24,54 | 24,74 | 24.610.100 | | 2014-01-31 | 00:00:00 | 24,45 | 24,65 | 24,40 | 24,54 | 28.623.300 | | 2014-02-03 | 00:00:00 | 24,50 | 24,51 | 23,89 | 23,95 | 52.868.200 | | 2014-02-14 | 00:00:00 | 24,58 | 24,76 | 24,41 | 24,76 | 20.539.700 | | 2014-02-21 | 00:00:00 | 24,95 | 24,96 | 24,35 | 24,42 | 30.579.800 | | 2014-03-03 | 00:00:00 | 24,55 | 24,59 | 24,30 | 24,50 | 25.728.500 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
