(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-04-10 | 00:00:00 | 23,48 | 25,10 | 23,35 | 24,77 | 55.847.600 | | 2001-04-11 | 00:00:00 | 27,90 | 28,29 | 27,18 | 27,52 | 91.360.800 | | 2001-04-12 | 00:00:00 | 27,46 | 28,51 | 26,31 | 28,12 | 54.027.200 | | 2001-04-16 | 00:00:00 | 26,77 | 26,80 | 25,52 | 26,30 | 59.342.200 | | 2001-04-17 | 00:00:00 | 25,25 | 26,73 | 25,18 | 26,04 | 74.191.900 | | 2001-04-18 | 00:00:00 | 29,22 | 32,19 | 28,60 | 31,28 | 49.959.200 | | 2001-04-19 | 00:00:00 | 30,79 | 32,52 | 30,45 | 32,49 | 85.981.400 | | 2001-04-20 | 00:00:00 | 31,97 | 32,57 | 31,26 | 32,43 | 62.659.300 | | 2001-04-23 | 00:00:00 | 31,07 | 31,30 | 29,65 | 30,32 | 58.508.800 | | 2001-04-24 | 00:00:00 | 29,94 | 31,04 | 28,90 | 29,14 | 50.134.100 | | 2001-04-25 | 00:00:00 | 29,00 | 29,36 | 27,50 | 29,03 | 64.640.600 | | 2001-04-26 | 00:00:00 | 30,23 | 30,36 | 28,60 | 28,64 | 53.730.100 | | 2001-04-27 | 00:00:00 | 29,60 | 30,23 | 29,05 | 30,18 | 42.007.500 | | 2001-04-30 | 00:00:00 | 30,85 | 31,65 | 30,53 | 30,91 | 41.266.300 | | 2001-05-01 | 00:00:00 | 30,77 | 31,41 | 30,12 | 31,18 | 37.209.500 | | 2001-05-02 | 00:00:00 | 31,89 | 32,50 | 31,20 | 31,94 | 45.022.200 | | 2001-05-03 | 00:00:00 | 31,14 | 31,20 | 30,11 | 30,40 | 37.080.900 | | 2001-05-04 | 00:00:00 | 29,90 | 31,05 | 29,30 | 30,88 | 35.393.400 | | 2001-05-07 | 00:00:00 | 31,05 | 31,68 | 30,34 | 31,16 | 33.647.800 | | 2001-05-08 | 00:00:00 | 31,49 | 31,80 | 30,90 | 31,48 | 41.514.400 | | 2001-05-09 | 00:00:00 | 30,99 | 30,99 | 29,30 | 29,93 | 61.622.800 | | 2001-05-10 | 00:00:00 | 30,48 | 30,54 | 28,90 | 29,01 | 49.116.200 | | 2001-05-11 | 00:00:00 | 29,03 | 29,24 | 27,79 | 27,94 | 47.531.600 | | 2001-05-14 | 00:00:00 | 28,05 | 28,15 | 26,71 | 27,41 | 41.994.500 | | 2001-05-15 | 00:00:00 | 27,62 | 28,10 | 26,93 | 27,20 | 47.310.800 | | 2001-05-16 | 00:00:00 | 27,00 | 28,50 | 26,50 | 28,36 | 59.906.400 | | 2001-05-17 | 00:00:00 | 28,78 | 29,19 | 28,00 | 28,60 | 56.376.100 | | 2001-05-18 | 00:00:00 | 28,53 | 29,14 | 27,99 | 28,76 | 34.775.000 | | 2001-05-21 | 00:00:00 | 28,37 | 30,01 | 28,19 | 29,90 | 44.417.800 | | 2001-05-22 | 00:00:00 | 30,19 | 30,43 | 29,40 | 29,53 | 39.665.300 | | 2001-05-23 | 00:00:00 | 29,37 | 30,25 | 28,56 | 28,80 | 53.488.500 | | 2001-05-24 | 00:00:00 | 28,84 | 29,40 | 28,12 | 29,21 | 47.217.900 | | 2001-05-25 | 00:00:00 | 29,44 | 29,55 | 28,68 | 29,10 | 29.592.100 | | 2001-05-29 | 00:00:00 | 28,96 | 29,02 | 27,78 | 27,85 | 37.797.600 | | 2001-05-30 | 00:00:00 | 27,34 | 27,70 | 26,40 | 26,60 | 47.272.800 | | 2001-05-31 | 00:00:00 | 27,03 | 27,58 | 26,84 | 27,01 | 38.761.100 | | 2001-06-01 | 00:00:00 | 27,26 | 29,07 | 27,19 | 28,74 | 60.601.900 | | 2001-06-04 | 00:00:00 | 29,12 | 29,50 | 28,06 | 28,50 | 37.894.700 | | 2001-06-05 | 00:00:00 | 28,86 | 29,95 | 28,85 | 29,73 | 51.625.800 | | 2001-06-06 | 00:00:00 | 29,45 | 30,69 | 29,05 | 29,82 | 72.646.300 | | 2001-06-07 | 00:00:00 | 29,71 | 31,23 | 29,67 | 31,14 | 75.686.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
