Yahoo

Mail

Singapore markets closed

Straits Times Index
3,217.41
+10.42(+0.32%)
Nikkei
31,857.62
-14.90(-0.05%)
Hang Seng
17,809.66
+436.63(+2.51%)
FTSE 100
7,608.08
+6.23(+0.08%)
Bitcoin USD
27,019.22
+115.18(+0.43%)
CMC Crypto 200
579.66
+0.90(+0.15%)

Intel Corporation (ITLC34.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL

Add to watchlist

29.71

+0.11

(+0.37%)

At close: 05:10PM BRT

Time period:

30 Sept 2022 - 30 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	29.60	29.97	29.37	29.71	29.71	3,140
28 Sept 2023	29.01	29.89	29.00	29.60	29.60	11,118
27 Sept 2023	28.01	29.25	28.01	29.01	29.01	21,991
26 Sept 2023	28.00	28.71	27.99	27.99	27.99	2,099
25 Sept 2023	28.08	28.27	27.93	28.25	28.25	3,135
22 Sept 2023	28.45	28.63	28.06	28.10	28.10	7,607
21 Sept 2023	28.77	28.77	28.14	28.44	28.44	7,569
20 Sept 2023	29.51	29.51	28.22	28.22	28.22	17,796
19 Sept 2023	30.30	31.00	29.29	29.41	29.41	9,310
18 Sept 2023	30.77	31.00	30.33	30.60	30.60	1,333
15 Sept 2023	31.37	31.37	30.57	30.78	30.78	3,239
14 Sept 2023	31.84	31.84	31.12	31.38	31.38	6,271
13 Sept 2023	32.59	32.59	31.35	31.65	31.65	16,534
12 Sept 2023	31.88	33.00	31.70	32.06	32.06	6,118
11 Sept 2023	31.55	31.83	31.15	31.69	31.69	14,939
08 Sept 2023	31.40	32.20	31.25	31.74	31.74	254,641
06 Sept 2023	30.57	30.74	29.90	30.63	30.63	10,380
05 Sept 2023	30.03	31.00	30.03	30.57	30.57	43,258
04 Sept 2023	30.16	32.94	30.03	30.03	30.03	4,104
01 Sept 2023	29.50	30.20	29.07	29.89	29.89	33,608
31 Aug 2023	28.01	29.30	28.01	29.07	29.07	18,924
30 Aug 2023	27.99	28.13	27.44	27.97	27.97	5,653
29 Aug 2023	27.24	27.91	27.24	27.71	27.71	16,218
28 Aug 2023	26.40	27.55	26.40	27.24	27.24	7,280
25 Aug 2023	26.44	27.05	26.41	26.93	26.93	6,268
24 Aug 2023	27.57	27.66	26.47	26.47	26.47	25,258
23 Aug 2023	27.10	27.63	27.01	27.46	27.46	4,356
22 Aug 2023	27.53	27.80	27.01	27.01	27.01	6,851
21 Aug 2023	27.11	27.52	26.62	27.52	27.52	6,173
18 Aug 2023	27.45	27.45	26.68	27.11	27.11	2,780
17 Aug 2023	27.82	27.93	26.95	26.99	26.99	6,007
16 Aug 2023	28.83	28.83	27.80	27.82	27.82	7,628
15 Aug 2023	29.60	29.60	28.88	28.88	28.88	6,299
14 Aug 2023	28.48	29.69	28.48	29.69	29.69	7,078
11 Aug 2023	28.29	28.48	28.01	28.48	28.48	2,831
10 Aug 2023	28.08	28.30	27.97	28.17	28.17	21,081
09 Aug 2023	28.66	28.75	28.08	28.08	28.08	21,619
08 Aug 2023	29.42	29.42	27.77	28.66	28.66	4,288
07 Aug 2023	28.44	29.02	28.44	28.53	28.53	32,836
04 Aug 2023	28.26	28.80	28.26	28.44	28.44	3,885
04 Aug 2023	0.098444 Dividend
03 Aug 2023	27.30	28.40	27.22	28.35	28.25	16,626
02 Aug 2023	28.54	28.54	27.50	27.52	27.42	6,395
01 Aug 2023	28.11	28.78	28.06	28.53	28.43	21,625
31 Jul 2023	28.95	29.32	28.15	28.16	28.06	28,383
28 Jul 2023	28.77	29.19	28.20	28.95	28.85	62,651
27 Jul 2023	27.11	28.75	26.89	28.75	28.65	14,171
26 Jul 2023	26.68	27.17	26.58	27.10	27.01	7,726
25 Jul 2023	26.58	27.15	26.35	26.87	26.78	7,747
24 Jul 2023	27.67	27.67	26.43	26.43	26.34	30,551
21 Jul 2023	27.23	27.23	26.59	27.12	27.03	6,625
20 Jul 2023	27.30	27.40	26.59	26.70	26.61	5,529
19 Jul 2023	27.85	27.85	27.43	27.47	27.37	10,577
18 Jul 2023	27.53	27.84	27.13	27.74	27.64	6,670
17 Jul 2023	26.74	27.72	26.73	27.54	27.44	10,021
14 Jul 2023	26.90	27.00	26.38	26.42	26.33	7,574
13 Jul 2023	27.40	27.41	26.90	27.11	27.02	4,746
12 Jul 2023	27.00	27.35	26.58	27.23	27.14	12,873
11 Jul 2023	26.74	27.20	26.71	26.90	26.81	7,274
10 Jul 2023	25.89	26.75	25.75	26.53	26.44	6,567
07 Jul 2023	26.17	26.25	25.86	25.86	25.77	11,318
06 Jul 2023	26.08	26.27	25.66	26.21	26.12	16,955
05 Jul 2023	27.19	27.19	26.39	26.39	26.30	11,231
04 Jul 2023	27.04	27.80	26.49	27.00	26.91	2,286
03 Jul 2023	26.64	27.04	26.44	26.80	26.71	2,917
30 Jun 2023	26.99	26.99	26.57	26.63	26.54	14,010
29 Jun 2023	27.05	27.18	26.48	26.58	26.49	16,403
28 Jun 2023	27.07	27.40	26.84	27.13	27.04	8,680
27 Jun 2023	26.66	27.40	26.26	27.40	27.30	18,634
26 Jun 2023	26.65	26.98	26.31	26.66	26.57	16,288
23 Jun 2023	25.92	26.65	25.69	26.50	26.41	22,588
22 Jun 2023	26.40	26.40	25.58	25.92	25.83	40,798
21 Jun 2023	27.82	28.04	26.25	26.25	26.16	29,215
20 Jun 2023	29.50	29.51	27.80	27.82	27.72	98,122
19 Jun 2023	28.96	31.12	28.00	30.30	30.19	44,462
16 Jun 2023	29.01	29.55	28.65	29.54	29.44	30,047
15 Jun 2023	28.67	29.15	28.30	28.73	28.63	19,345
14 Jun 2023	27.54	28.67	27.14	28.67	28.57	27,060
13 Jun 2023	27.55	27.76	26.79	27.56	27.46	42,721
12 Jun 2023	25.75	27.05	25.50	26.73	26.64	74,646
09 Jun 2023	25.85	26.10	25.00	25.36	25.27	7,443
07 Jun 2023	25.22	25.78	25.22	25.78	25.69	24,257
06 Jun 2023	24.93	25.83	24.52	25.22	25.13	22,436
05 Jun 2023	26.10	26.10	24.51	24.51	24.42	23,261
02 Jun 2023	26.35	26.35	25.51	25.77	25.68	42,638
01 Jun 2023	26.72	26.89	26.02	26.02	25.93	273,722
31 May 2023	25.12	27.32	25.10	26.72	26.63	51,204
30 May 2023	24.57	25.27	24.53	25.12	25.03	23,048
29 May 2023	24.07	25.35	23.70	24.50	24.41	12,669
26 May 2023	23.43	24.15	22.70	24.02	23.94	32,317
25 May 2023	23.58	23.58	22.45	22.88	22.80	43,497
24 May 2023	24.31	24.34	23.58	23.84	23.76	1,841
23 May 2023	25.20	25.20	24.44	24.44	24.36	14,726
22 May 2023	24.92	25.17	24.70	25.01	24.92	10,887
19 May 2023	24.62	25.11	24.53	24.93	24.84	5,612
18 May 2023	23.96	24.62	23.95	24.55	24.46	7,135
17 May 2023	24.15	24.22	23.70	23.73	23.65	5,338
16 May 2023	24.34	24.45	24.08	24.11	24.03	8,917
15 May 2023	23.99	24.33	23.72	24.18	24.10	8,995
12 May 2023	23.67	23.89	23.60	23.83	23.75	18,576
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,217.41+10.42(+0.32%)

Nikkei31,857.62-14.90(-0.05%)

Hang Seng17,809.66+436.63(+2.51%)

FTSE 1007,608.08+6.23(+0.08%)

Bitcoin USD27,019.22+115.18(+0.43%)

CMC Crypto 200579.66+0.90(+0.15%)

Intel Corporation (ITLC34.SA)

Straits Times Index
3,217.41
+10.42(+0.32%)

Nikkei
31,857.62
-14.90(-0.05%)

Hang Seng
17,809.66
+436.63(+2.51%)

FTSE 100
7,608.08
+6.23(+0.08%)

Bitcoin USD
27,019.22
+115.18(+0.43%)

CMC Crypto 200
579.66
+0.90(+0.15%)