Yahoo

Mail

Singapore markets close in 1 minute

Straits Times Index
3,141.50
+1.29(+0.04%)
Nikkei
26,804.60
-244.87(-0.91%)
Hang Seng
21,996.89
-422.08(-1.88%)
FTSE 100
7,282.62
-40.79(-0.56%)
BTC-USD
20,012.56
-1,046.82(-4.97%)
CMC Crypto 200
433.18
-16.89(-3.75%)

PROPERTY

DBS raises mortgage rates, scraps 5-year fixed-rate HDB package: report

Intel Corporation (ITLC34.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL

Add to watchlist

33.17

-0.39

(-1.16%)

At close: 05:05PM BRT

Show:

Historical prices

Frequency:

Daily

Currency in BRL

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jun 2022	33.50	33.78	33.17	33.17	33.17	18,938
27 Jun 2022	33.70	33.99	33.54	33.56	33.56	5,455
24 Jun 2022	32.51	33.73	32.51	33.58	33.58	8,268
23 Jun 2022	32.20	32.62	32.06	32.45	32.45	12,714
22 Jun 2022	32.10	32.41	31.97	32.20	32.20	17,819
21 Jun 2022	32.27	32.55	32.11	32.34	32.34	10,211
20 Jun 2022	31.59	32.29	31.56	31.87	31.87	2,161
17 Jun 2022	32.33	32.37	31.40	31.59	31.59	14,816
15 Jun 2022	32.81	33.11	32.33	32.33	32.33	3,443
14 Jun 2022	32.10	32.50	32.10	32.34	32.34	9,702
13 Jun 2022	32.50	32.82	32.10	32.10	32.10	17,326
10 Jun 2022	32.70	33.20	32.51	32.51	32.51	25,649
09 Jun 2022	33.60	33.70	32.90	32.90	32.90	12,259
08 Jun 2022	34.54	34.54	33.44	33.84	33.84	8,034
07 Jun 2022	34.51	35.60	34.51	35.25	35.25	4,039
06 Jun 2022	34.60	35.17	34.48	34.48	34.48	9,523
03 Jun 2022	35.57	35.59	34.56	34.56	34.56	7,201
02 Jun 2022	35.27	35.73	35.20	35.54	35.54	28,451
01 Jun 2022	35.08	35.51	34.91	35.29	35.29	1,686
31 May 2022	34.91	35.34	34.45	35.14	35.14	6,033
30 May 2022	35.06	35.61	34.50	34.50	34.50	2,972
27 May 2022	35.00	35.11	34.69	35.06	35.06	4,771
26 May 2022	33.83	34.69	33.83	34.46	34.46	20,464
25 May 2022	33.69	34.02	33.49	33.70	33.70	11,326
24 May 2022	33.42	33.50	32.90	33.29	33.29	9,164
23 May 2022	33.47	33.74	33.06	33.43	33.43	17,754
20 May 2022	34.56	34.56	32.89	33.47	33.47	53,161
19 May 2022	35.10	35.10	34.23	34.38	34.38	11,761
18 May 2022	36.26	36.37	35.06	35.06	35.06	21,688
17 May 2022	36.44	36.54	36.26	36.30	36.30	8,818
16 May 2022	36.49	36.49	36.49	36.49	36.49	-
13 May 2022	37.23	37.23	36.33	36.49	36.49	13,708
12 May 2022	36.66	36.72	36.00	36.53	36.53	5,408
11 May 2022	37.50	37.57	36.72	36.86	36.86	13,196
10 May 2022	37.37	38.14	37.35	37.74	37.74	13,894
09 May 2022	37.34	37.80	36.87	36.87	36.87	36,344
06 May 2022	37.54	38.00	37.14	37.35	37.35	5,659
05 May 2022	38.00	38.48	37.08	37.08	37.08	11,539
05 May 2022	0.291234 Dividend
04 May 2022	38.00	38.00	37.06	37.93	37.64	14,205
03 May 2022	38.00	38.00	37.22	37.25	36.96	25,225
02 May 2022	36.57	37.87	36.48	37.65	37.36	54,759
29 Apr 2022	36.50	36.81	35.87	36.29	36.01	42,288
28 Apr 2022	38.21	39.02	38.18	38.20	37.91	9,044
27 Apr 2022	37.96	38.36	37.38	37.38	37.09	8,829
26 Apr 2022	38.50	38.61	37.96	37.96	37.67	7,323
25 Apr 2022	37.22	38.40	37.15	37.96	37.67	27,242
22 Apr 2022	37.13	37.74	37.10	37.22	36.93	330,339
20 Apr 2022	37.60	37.88	36.98	36.98	36.70	6,996
19 Apr 2022	36.22	37.34	36.01	37.11	36.83	7,181
18 Apr 2022	35.66	36.41	35.55	35.97	35.69	26,979
14 Apr 2022	36.95	37.00	35.66	35.66	35.39	24,163
13 Apr 2022	36.14	36.83	36.14	36.52	36.24	9,020
12 Apr 2022	36.36	37.00	36.14	36.14	35.86	6,859
11 Apr 2022	36.90	37.14	36.36	36.36	36.08	11,223
08 Apr 2022	37.55	37.65	36.86	36.86	36.58	26,550
07 Apr 2022	37.47	37.88	37.10	37.70	37.41	5,318
06 Apr 2022	37.40	37.69	37.00	37.48	37.19	8,412
05 Apr 2022	37.74	37.93	37.21	37.21	36.92	10,675
04 Apr 2022	37.20	37.80	36.85	37.62	37.33	14,363
01 Apr 2022	39.33	39.53	37.14	37.16	36.87	80,139
31 Mar 2022	40.81	40.88	39.33	39.33	39.03	7,571
30 Mar 2022	41.20	41.59	40.79	40.83	40.52	14,687
29 Mar 2022	41.10	41.43	40.71	41.25	40.93	964,810
28 Mar 2022	41.08	41.11	40.45	40.79	40.48	9,011
25 Mar 2022	41.29	41.37	40.42	40.77	40.46	5,080
24 Mar 2022	39.16	41.50	39.08	41.31	40.99	9,906
23 Mar 2022	39.53	40.02	38.90	38.90	38.60	9,058
22 Mar 2022	39.00	39.72	38.85	39.55	39.25	7,280
21 Mar 2022	39.77	39.77	38.75	38.75	38.45	9,634
18 Mar 2022	39.54	39.78	39.25	39.78	39.47	157,766
17 Mar 2022	39.45	39.65	39.12	39.26	38.96	7,851
16 Mar 2022	38.83	39.53	38.73	39.39	39.09	21,641
15 Mar 2022	37.90	38.55	37.90	38.43	38.13	6,991
14 Mar 2022	38.77	38.77	37.85	37.91	37.62	22,068
11 Mar 2022	38.75	39.39	38.75	38.83	38.53	4,747
10 Mar 2022	39.55	40.00	38.75	38.75	38.45	7,182
09 Mar 2022	40.08	40.55	39.17	39.65	39.35	26,889
08 Mar 2022	40.47	41.01	39.87	40.07	39.76	8,231
07 Mar 2022	40.28	40.76	40.12	40.70	40.39	11,521
04 Mar 2022	40.14	40.79	40.04	40.30	39.99	7,948
03 Mar 2022	40.35	40.67	39.97	40.01	39.70	32,664
02 Mar 2022	41.00	41.99	41.00	41.35	41.03	9,752
25 Feb 2022	39.52	40.87	39.52	40.60	40.29	14,415
24 Feb 2022	36.93	39.77	36.93	39.52	39.22	28,940
23 Feb 2022	37.77	38.10	36.93	36.93	36.65	23,333
22 Feb 2022	38.01	38.25	37.07	37.55	37.26	18,172
21 Feb 2022	38.50	38.50	38.00	38.01	37.72	2,913
18 Feb 2022	40.88	40.88	38.10	38.54	38.24	30,559
17 Feb 2022	41.50	41.58	40.95	40.95	40.64	15,514
16 Feb 2022	42.99	42.99	40.86	41.28	40.96	5,119
15 Feb 2022	41.42	41.86	40.70	41.37	41.05	43,071
14 Feb 2022	42.03	42.03	41.02	41.52	41.20	28,854
11 Feb 2022	42.59	42.61	41.69	41.99	41.67	8,436
10 Feb 2022	43.45	43.45	42.60	42.86	42.53	21,748
09 Feb 2022	43.30	43.57	42.96	43.35	43.02	8,987
08 Feb 2022	42.36	42.83	42.21	42.68	42.35	18,825
07 Feb 2022	42.76	42.76	42.22	42.31	41.99	3,030
04 Feb 2022	42.54	44.85	42.08	42.76	42.43	8,107
04 Feb 2022	0.307044 Dividend
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,141.50+1.29(+0.04%)

Nikkei26,804.60-244.87(-0.91%)

Hang Seng21,996.89-422.08(-1.88%)

FTSE 1007,282.62-40.79(-0.56%)

BTC-USD20,012.56-1,046.82(-4.97%)

CMC Crypto 200433.18-16.89(-3.75%)

DBS raises mortgage rates, scraps 5-year fixed-rate HDB package: report

Intel Corporation (ITLC34.SA)

Straits Times Index
3,141.50
+1.29(+0.04%)

Nikkei
26,804.60
-244.87(-0.91%)

Hang Seng
21,996.89
-422.08(-1.88%)

FTSE 100
7,282.62
-40.79(-0.56%)

BTC-USD
20,012.56
-1,046.82(-4.97%)

CMC Crypto 200
433.18
-16.89(-3.75%)