(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 | | 2017-08-18 | 00:00:00 | 35,29 | 35,31 | 34,99 | 35,01 | 15.556.756 | | 2017-08-21 | 00:00:00 | 35,09 | 35,28 | 34,70 | 34,92 | 25.642.017 | | 2017-08-22 | 00:00:00 | 35,02 | 35,19 | 34,62 | 34,65 | 25.496.798 | | 2017-08-23 | 00:00:00 | 34,54 | 34,81 | 34,38 | 34,66 | 19.439.392 | | 2017-08-24 | 00:00:00 | 34,70 | 34,89 | 34,55 | 34,71 | 13.495.890 | | 2017-08-25 | 00:00:00 | 34,82 | 34,93 | 34,58 | 34,67 | 14.126.663 | | 2017-08-28 | 00:00:00 | 34,78 | 34,80 | 34,59 | 34,65 | 20.463.229 | | 2017-08-29 | 00:00:00 | 34,51 | 34,75 | 34,46 | 34,73 | 15.605.382 | | 2017-08-30 | 00:00:00 | 34,75 | 34,96 | 34,63 | 34,89 | 18.230.633 | | 2017-08-31 | 00:00:00 | 34,94 | 35,18 | 34,87 | 35,07 | 15.959.145 | | 2017-09-01 | 00:00:00 | 35,24 | 35,39 | 35,07 | 35,09 | 12.713.069 | | 2017-09-05 | 00:00:00 | 35,02 | 35,33 | 34,93 | 35,02 | 18.665.229 | | 2017-09-06 | 00:00:00 | 35,22 | 35,94 | 35,11 | 35,76 | 26.811.090 | | 2017-09-07 | 00:00:00 | 35,88 | 35,95 | 35,33 | 35,54 | 16.045.217 | | 2017-09-08 | 00:00:00 | 35,42 | 35,54 | 35,08 | 35,19 | 13.881.093 | | 2017-09-11 | 00:00:00 | 35,49 | 36,00 | 35,14 | 35,77 | 18.895.979 | | 2017-09-12 | 00:00:00 | 35,88 | 36,34 | 35,74 | 36,09 | 19.061.818 | | 2017-09-13 | 00:00:00 | 36,00 | 36,40 | 35,97 | 36,33 | 15.069.601 | | 2017-09-14 | 00:00:00 | 36,19 | 36,70 | 36,16 | 36,48 | 17.902.903 | | 2017-09-15 | 00:00:00 | 36,55 | 37,08 | 36,22 | 37,00 | 32.109.972 | | 2017-09-18 | 00:00:00 | 37,00 | 37,33 | 36,80 | 37,00 | 19.083.499 | | 2017-09-19 | 00:00:00 | 37,20 | 37,30 | 37,02 | 37,23 | 21.823.446 | | 2017-09-20 | 00:00:00 | 37,23 | 37,29 | 36,66 | 37,07 | 23.127.098 | | 2017-09-21 | 00:00:00 | 36,99 | 37,27 | 36,85 | 37,20 | 20.175.216 | | 2017-09-22 | 00:00:00 | 36,95 | 37,22 | 36,95 | 37,18 | 20.928.369 | | 2017-09-25 | 00:00:00 | 37,05 | 37,23 | 36,85 | 37,16 | 22.158.905 | | 2017-09-26 | 00:00:00 | 37,21 | 37,64 | 37,00 | 37,47 | 29.198.356 | | 2017-09-27 | 00:00:00 | 37,62 | 37,69 | 37,10 | 37,54 | 25.457.387 | | 2017-09-28 | 00:00:00 | 37,32 | 37,88 | 37,29 | 37,83 | 20.601.061 | | 2017-09-29 | 00:00:00 | 37,84 | 38,15 | 37,70 | 38,08 | 22.617.651 | | 2017-10-02 | 00:00:00 | 38,12 | 39,09 | 38,08 | 39,04 | 36.985.170 | | 2017-10-03 | 00:00:00 | 38,95 | 39,70 | 38,95 | 39,38 | 33.266.885 | | 2017-10-04 | 00:00:00 | 39,39 | 39,40 | 38,86 | 39,34 | 27.900.633 | | 2017-10-05 | 00:00:00 | 39,50 | 39,65 | 39,21 | 39,53 | 17.588.371 | | 2017-10-06 | 00:00:00 | 39,60 | 39,89 | 39,42 | 39,63 | 18.063.051 | | 2017-10-09 | 00:00:00 | 39,68 | 39,88 | 39,52 | 39,86 | 18.372.360 | | 2017-10-10 | 00:00:00 | 39,93 | 39,95 | 39,38 | 39,65 | 29.838.331 | | 2017-10-11 | 00:00:00 | 39,48 | 39,67 | 39,06 | 39,30 | 30.452.182 | | 2017-10-12 | 00:00:00 | 39,35 | 39,39 | 38,98 | 39,19 | 18.236.204 | | 2017-10-13 | 00:00:00 | 39,44 | 39,81 | 39,28 | 39,67 | 16.611.521 | | 2017-10-16 | 00:00:00 | 39,71 | 39,79 | 39,44 | 39,76 | 12.448.746 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
