(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 | | 2015-11-04 | 00:00:00 | 34,27 | 34,27 | 33,90 | 34,15 | 20.734.800 | | 2015-11-05 | 00:00:00 | 34,10 | 34,20 | 33,73 | 34,00 | 16.486.100 | | 2015-11-06 | 00:00:00 | 33,93 | 33,97 | 33,41 | 33,84 | 23.619.700 | | 2015-11-10 | 00:00:00 | 33,17 | 33,27 | 32,81 | 33,21 | 22.451.700 | | 2015-11-11 | 00:00:00 | 33,16 | 33,38 | 32,80 | 32,86 | 19.823.100 | | 2015-11-12 | 00:00:00 | 32,71 | 32,92 | 32,39 | 32,40 | 22.949.200 | | 2015-11-13 | 00:00:00 | 32,27 | 32,38 | 31,96 | 32,11 | 22.927.300 | | 2015-11-16 | 00:00:00 | 32,09 | 32,26 | 31,93 | 32,10 | 29.362.200 | | 2015-11-17 | 00:00:00 | 32,15 | 32,88 | 32,01 | 32,64 | 22.352.700 | | 2015-11-18 | 00:00:00 | 32,73 | 33,24 | 32,62 | 33,16 | 18.311.200 | | 2015-11-19 | 00:00:00 | 33,22 | 34,73 | 33,13 | 34,30 | 45.091.100 | | 2015-11-20 | 00:00:00 | 34,48 | 35,29 | 34,48 | 34,66 | 36.892.000 | | 2015-11-24 | 00:00:00 | 34,33 | 34,44 | 33,90 | 34,36 | 21.364.500 | | 2015-11-25 | 00:00:00 | 34,26 | 34,74 | 34,14 | 34,45 | 17.928.600 | | 2015-11-27 | 00:00:00 | 34,54 | 34,68 | 34,40 | 34,46 | 6.617.200 | | 2015-11-30 | 00:00:00 | 34,55 | 34,90 | 34,43 | 34,77 | 20.131.700 | | 2015-12-04 | 00:00:00 | 34,11 | 35,03 | 34,00 | 34,94 | 24.484.400 | | 2015-12-07 | 00:00:00 | 34,79 | 35,17 | 34,75 | 34,99 | 17.668.900 | | 2015-12-14 | 00:00:00 | 34,38 | 34,48 | 33,88 | 34,47 | 19.357.100 | | 2015-12-17 | 00:00:00 | 35,32 | 35,37 | 34,76 | 34,91 | 24.847.600 | | 2015-12-18 | 00:00:00 | 34,73 | 34,75 | 33,86 | 33,87 | 40.357.700 | | 2015-12-24 | 00:00:00 | 35,07 | 35,26 | 34,96 | 34,98 | 5.893.800 | | 2016-01-19 | 00:00:00 | 29,98 | 30,06 | 29,48 | 29,80 | 28.595.200 | | 2016-01-22 | 00:00:00 | 30,12 | 30,24 | 29,51 | 29,93 | 25.279.800 | | 2016-01-28 | 00:00:00 | 30,02 | 30,18 | 29,75 | 29,97 | 22.013.900 | | 2016-01-29 | 00:00:00 | 30,21 | 31,03 | 30,10 | 31,02 | 37.972.500 | | 2016-02-01 | 00:00:00 | 30,72 | 31,12 | 30,64 | 30,82 | 18.820.000 | | 2016-02-02 | 00:00:00 | 30,45 | 30,49 | 29,63 | 29,80 | 24.994.300 | | 2016-02-03 | 00:00:00 | 29,72 | 29,72 | 28,52 | 29,34 | 44.632.000 | | 2016-02-04 | 00:00:00 | 29,14 | 29,88 | 29,11 | 29,77 | 29.109.700 | | 2016-02-05 | 00:00:00 | 29,58 | 29,76 | 28,91 | 29,04 | 27.429.400 | | 2016-02-11 | 00:00:00 | 27,83 | 28,41 | 27,68 | 28,22 | 28.142.600 | | 2016-02-12 | 00:00:00 | 28,57 | 28,70 | 28,14 | 28,64 | 19.507.900 | | 2016-02-16 | 00:00:00 | 28,75 | 28,95 | 28,36 | 28,78 | 30.354.200 | | 2016-02-19 | 00:00:00 | 29,20 | 29,33 | 28,71 | 28,71 | 41.618.800 | | 2016-02-25 | 00:00:00 | 29,32 | 29,62 | 28,95 | 29,62 | 17.311.000 | | 2016-02-26 | 00:00:00 | 29,88 | 30,08 | 29,70 | 29,80 | 19.878.200 | | 2016-03-03 | 00:00:00 | 31,13 | 31,35 | 30,54 | 30,58 | 25.608.800 | | 2016-03-04 | 00:00:00 | 30,50 | 30,86 | 30,05 | 30,63 | 20.169.900 | | 2016-03-07 | 00:00:00 | 30,59 | 31,12 | 30,50 | 30,94 | 18.858.200 | | 2016-03-21 | 00:00:00 | 32,23 | 32,42 | 31,95 | 32,34 | 21.642.300 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
