(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 2024-05-09 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2014-12-04 | 00:00:00 | 37,40 | 37,46 | 37,04 | 37,46 | 23.359.100 | | 2014-12-08 | 00:00:00 | 37,46 | 37,73 | 36,94 | 37,20 | 27.879.400 | | 2014-12-11 | 00:00:00 | 36,50 | 37,21 | 36,44 | 36,70 | 25.088.200 | | 2014-12-12 | 00:00:00 | 36,45 | 36,82 | 36,22 | 36,23 | 29.241.300 | | 2014-12-18 | 00:00:00 | 36,75 | 37,02 | 36,43 | 37,02 | 32.128.100 | | 2014-12-19 | 00:00:00 | 37,02 | 37,16 | 36,23 | 36,37 | 73.399.300 | | 2014-12-23 | 00:00:00 | 37,40 | 37,70 | 37,30 | 37,43 | 21.952.400 | | 2014-12-26 | 00:00:00 | 37,52 | 37,74 | 37,52 | 37,55 | 13.886.000 | | 2014-12-29 | 00:00:00 | 37,45 | 37,52 | 37,17 | 37,18 | 12.109.900 | | 2015-01-05 | 00:00:00 | 36,20 | 36,45 | 35,94 | 35,95 | 29.585.400 | | 2015-01-08 | 00:00:00 | 36,37 | 37,00 | 36,26 | 36,69 | 31.765.400 | | 2015-01-09 | 00:00:00 | 36,77 | 37,11 | 36,40 | 36,76 | 22.846.000 | | 2015-01-13 | 00:00:00 | 36,87 | 37,49 | 36,29 | 36,50 | 31.478.000 | | 2015-01-14 | 00:00:00 | 36,33 | 36,91 | 35,91 | 36,35 | 34.231.000 | | 2015-01-15 | 00:00:00 | 36,53 | 36,88 | 36,03 | 36,19 | 47.181.800 | | 2015-01-16 | 00:00:00 | 36,12 | 36,66 | 35,51 | 36,45 | 62.764.100 | | 2015-01-21 | 00:00:00 | 35,85 | 36,68 | 35,77 | 36,48 | 27.442.600 | | 2015-01-22 | 00:00:00 | 36,56 | 37,00 | 36,14 | 36,91 | 31.689.500 | | 2015-01-23 | 00:00:00 | 36,96 | 37,03 | 36,38 | 36,45 | 27.368.900 | | 2015-01-27 | 00:00:00 | 34,40 | 34,72 | 33,55 | 34,19 | 58.456.200 | | 2015-01-28 | 00:00:00 | 34,47 | 34,70 | 33,72 | 33,78 | 34.873.100 | | 2015-02-12 | 00:00:00 | 33,98 | 34,13 | 33,76 | 34,13 | 20.056.700 | | 2015-02-13 | 00:00:00 | 34,25 | 34,37 | 33,95 | 34,36 | 18.032.900 | | 2015-02-18 | 00:00:00 | 34,65 | 34,71 | 34,19 | 34,27 | 19.963.000 | | 2015-02-19 | 00:00:00 | 34,25 | 34,42 | 34,05 | 34,21 | 11.017.500 | | 2015-02-20 | 00:00:00 | 34,15 | 34,57 | 33,91 | 34,41 | 20.536.100 | | 2015-02-24 | 00:00:00 | 33,61 | 34,49 | 33,51 | 34,41 | 29.607.500 | | 2015-02-25 | 00:00:00 | 34,03 | 34,15 | 33,73 | 33,95 | 24.595.000 | | 2015-03-02 | 00:00:00 | 33,29 | 34,13 | 33,12 | 34,06 | 25.227.000 | | 2015-03-03 | 00:00:00 | 33,95 | 34,38 | 33,91 | 34,10 | 27.332.000 | | 2015-03-04 | 00:00:00 | 33,86 | 34,41 | 33,72 | 34,12 | 22.765.600 | | 2015-03-05 | 00:00:00 | 34,26 | 34,50 | 33,59 | 33,73 | 21.093.200 | | 2015-03-10 | 00:00:00 | 32,24 | 32,41 | 31,50 | 31,70 | 49.854.600 | | 2015-03-11 | 00:00:00 | 31,97 | 32,96 | 31,95 | 32,33 | 47.951.000 | | 2015-03-12 | 00:00:00 | 31,01 | 31,60 | 30,58 | 30,80 | 106.436.000 | | 2015-03-13 | 00:00:00 | 30,63 | 30,98 | 30,36 | 30,93 | 47.938.700 | | 2015-03-16 | 00:00:00 | 30,93 | 31,11 | 30,65 | 30,83 | 32.882.600 | | 2015-03-17 | 00:00:00 | 30,58 | 30,73 | 30,41 | 30,59 | 29.196.300 | | 2015-03-18 | 00:00:00 | 30,41 | 31,20 | 30,30 | 30,89 | 39.792.500 | | 2015-03-19 | 00:00:00 | 30,78 | 31,10 | 30,69 | 30,74 | 27.296.800 | | 2015-03-20 | 00:00:00 | 30,99 | 31,62 | 30,93 | 31,31 | 63.820.600 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
