Mercado fechará em 3 h 30 min

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
34,78+0,28 (+0,80%)
A partir de 12:30PM EDT. Mercado aberto.
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de abr. de 202434,6034,9734,5034,7834,7821.435.503
24 de abr. de 202434,8635,1834,3434,5034,5053.131.600
23 de abr. de 202434,3434,6034,1834,2834,2846.834.000
22 de abr. de 202434,4234,5734,0834,4134,4139.909.900
19 de abr. de 202435,1335,1334,1834,2034,2058.968.800
18 de abr. de 202435,4235,6634,7735,0435,0442.334.400
17 de abr. de 202436,1036,1335,3735,6835,6841.173.300
16 de abr. de 202436,2736,5135,7636,2636,2630.607.500
15 de abr. de 202436,0436,7035,8936,3136,3150.751.600
12 de abr. de 202436,6936,7035,6035,6935,6980.139.400
11 de abr. de 202437,4337,6737,0837,6337,6341.909.100
10 de abr. de 202438,0238,2237,0237,2037,2051.108.400
09 de abr. de 202438,0538,5837,3338,3338,3378.783.000
08 de abr. de 202438,6438,8637,9137,9837,9856.967.800
05 de abr. de 202439,3539,4638,5138,7138,7167.189.100
04 de abr. de 202440,5940,7839,7039,7339,7357.307.200
03 de abr. de 202441,4041,6540,2240,3340,3383.718.000
02 de abr. de 202443,9344,0843,5043,9443,9432.748.400
01 de abr. de 202444,2945,4144,1844,5244,5231.712.600
28 de mar. de 202443,7644,6043,7144,1744,1754.204.200
27 de mar. de 202442,5443,8342,5043,7743,7751.017.800
26 de mar. de 202441,9542,2741,6641,9941,9939.109.700
25 de mar. de 202440,8942,2240,5741,8341,8347.276.500
22 de mar. de 202442,2542,8042,0942,5742,5728.435.300
21 de mar. de 202442,9943,6042,3242,4242,4250.807.600
20 de mar. de 202442,9943,0141,4142,2042,2074.865.000
19 de mar. de 202442,2542,2941,4442,0542,0534.673.000
18 de mar. de 202443,0943,3842,6042,7142,7127.668.300
15 de mar. de 202442,4543,1542,3542,6442,6466.930.200
14 de mar. de 202443,2343,3542,5142,7542,7538.100.000
13 de mar. de 202444,5144,9843,2043,2343,2353.195.900
12 de mar. de 202445,0645,2744,4645,2445,2431.795.800
11 de mar. de 202443,8744,9343,6644,8644,8635.051.000
08 de mar. de 202446,4446,6344,0044,0044,0054.793.800
07 de mar. de 202445,5546,4245,1846,1546,1550.378.200
06 de mar. de 202443,9345,5143,5644,5144,5152.652.000
05 de mar. de 202444,5644,8742,6943,1643,1656.655.100
04 de mar. de 202444,2746,6143,8545,6145,6159.990.800
01 de mar. de 202443,4144,2743,1343,8243,8241.396.900
29 de fev. de 202442,3743,1542,3643,0543,0548.875.100
28 de fev. de 202442,4442,4541,9141,9941,9926.928.500
27 de fev. de 202443,2543,2742,5142,7342,7325.126.400
26 de fev. de 202443,5043,6842,8242,9942,9927.035.400
23 de fev. de 202443,1343,5142,6642,9942,9933.810.700
22 de fev. de 202444,6844,6842,5342,9842,9862.809.300
21 de fev. de 202444,4844,6943,0843,4743,4757.715.000
20 de fev. de 202444,2645,1743,4244,5244,5261.514.100
16 de fev. de 202444,0344,2243,1243,5143,5129.858.600
15 de fev. de 202444,7645,2744,0244,0544,0544.024.500
14 de fev. de 202443,8244,2943,3944,1944,1936.186.200
13 de fev. de 202443,0043,6342,7643,1643,1636.622.200
12 de fev. de 202443,3945,0443,3244,0344,0351.107.300
09 de fev. de 202442,5543,5242,4043,3143,3151.193.000
08 de fev. de 202442,7242,9742,3342,5042,5033.206.500
07 de fev. de 202442,8943,1042,5542,7842,7834.269.200
06 de fev. de 202442,7042,7842,1442,7442,7434.068.200
06 de fev. de 20240.125 Dividendo
05 de fev. de 202442,6243,1542,4342,7742,6528.890.300
02 de fev. de 202443,0043,1441,6042,6042,4853.669.900
01 de fev. de 202443,1543,5742,4943,3643,2338.819.900
31 de jan. de 202442,5743,7942,3643,0842,9551.584.200
30 de jan. de 202443,6743,8242,8942,9242,7947.958.800
29 de jan. de 202443,7143,9942,8143,8443,7151.790.900
26 de jan. de 202444,1845,4143,3543,6543,52127.665.300
25 de jan. de 202450,0050,3048,9749,5549,4184.845.100
24 de jan. de 202449,1749,7748,2749,0948,9549.375.800
23 de jan. de 202448,1248,9447,3248,8948,7537.224.100
22 de jan. de 202448,8549,1747,6448,2248,0845.639.500
19 de jan. de 202447,0048,7646,4448,1548,0155.912.900
18 de jan. de 202447,0347,5746,1746,7446,6046.681.300
17 de jan. de 202446,4246,4245,6546,0645,9333.488.000
16 de jan. de 202446,9847,2246,3847,0646,9243.720.700
12 de jan. de 202447,6047,6746,6147,1246,9827.448.800
11 de jan. de 202447,4447,8446,7347,6447,5031.707.900
10 de jan. de 202448,2448,3046,9447,4747,3331.480.200
09 de jan. de 202448,0148,5647,8048,0547,9130.097.000
08 de jan. de 202447,0748,7646,9748,4548,3142.135.100
05 de jan. de 202447,0347,8346,6446,8946,7534.332.100
04 de jan. de 202445,7247,1645,2446,8746,7347.797.800
03 de jan. de 202447,1047,8146,8047,0546,9135.858.400
02 de jan. de 202449,2049,3847,4547,8047,6645.905.700
29 de dez. de 202350,3050,5749,7750,2550,1029.266.500
28 de dez. de 202350,8150,8750,1650,3950,2427.705.200
27 de dez. de 202350,6351,2850,1950,7650,6152.148.000
26 de dez. de 202348,9250,5248,7150,5050,3560.287.400
22 de dez. de 202347,2548,1647,2048,0047,8630.053.700
21 de dez. de 202346,4847,1246,0247,0846,9428.320.500
20 de dez. de 202346,6446,9545,7045,7645,6338.159.100
19 de dez. de 202345,6046,6845,5146,6646,5235.358.800
18 de dez. de 202346,1546,2345,4045,6945,5627.895.700
15 de dez. de 202345,9447,2745,6746,1646,0384.553.800
14 de dez. de 202345,0147,0744,6545,1845,0570.620.800
13 de dez. de 202344,0844,7243,3344,5744,4435.216.100
12 de dez. de 202344,3644,4443,6344,0443,9131.452.200
11 de dez. de 202343,1644,7343,0844,5444,4148.288.200
08 de dez. de 202341,8442,9641,8142,7042,5842.805.900
07 de dez. de 202341,7542,4441,1842,1542,0329.118.700
06 de dez. de 202342,4842,5941,1741,2741,1531.992.300
05 de dez. de 202341,9142,2941,6141,9241,8031.859.300
04 de dez. de 202343,3043,3141,6942,3542,2350.417.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...