Singapore markets close in 7 hours 4 minutes
Straits Times Index
3,379.31 -9.21 (-0.27%) Nikkei
27,503.96 -102.50 (-0.37%) Hang Seng
21,262.07 -21.45 (-0.10%) FTSE 100
7,885.17 +20.46 (+0.26%) BTC-USD
22,970.79 -340.90 (-1.46%) CMC Crypto 200
529.46 -7.43 (-1.38%)
Intel Corporation (ITLC34.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
At close: 07:00PM BRST
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Feb 2023 | 0.00 | 0.00 | 0.00 | 24.48 | 24.48 | - |
| 07 Feb 2023 | 25.13 | 25.24 | 24.60 | 25.11 | 25.11 | 75,451 |
| 06 Feb 2023 | 25.87 | 25.88 | 24.64 | 24.64 | 24.64 | 4,680 |
| 03 Feb 2023 | 25.50 | 26.40 | 25.00 | 25.85 | 25.85 | 84,772 |
| 02 Feb 2023 | 24.47 | 25.40 | 24.04 | 25.19 | 25.19 | 44,613 |
| 01 Feb 2023 | 23.70 | 24.70 | 23.50 | 24.45 | 24.45 | 101,309 |
| 31 Jan 2023 | 23.85 | 23.85 | 23.38 | 23.67 | 23.67 | 89,444 |
| 30 Jan 2023 | 23.99 | 24.12 | 23.49 | 23.77 | 23.77 | 29,289 |
| 27 Jan 2023 | 22.70 | 23.97 | 22.66 | 23.84 | 23.84 | 53,823 |
| 26 Jan 2023 | 25.15 | 25.62 | 24.23 | 24.23 | 24.23 | 36,878 |
| 25 Jan 2023 | 25.57 | 25.57 | 24.73 | 25.10 | 25.10 | 10,631 |
| 24 Jan 2023 | 26.04 | 26.04 | 25.55 | 25.57 | 25.57 | 8,681 |
| 23 Jan 2023 | 25.44 | 26.34 | 25.31 | 26.04 | 26.04 | 3,441 |
| 20 Jan 2023 | 24.98 | 25.25 | 24.57 | 25.18 | 25.18 | 4,304 |
| 19 Jan 2023 | 24.88 | 24.88 | 24.58 | 24.58 | 24.58 | 14,882 |
| 18 Jan 2023 | 25.00 | 25.33 | 24.37 | 24.73 | 24.73 | 3,824 |
| 17 Jan 2023 | 25.62 | 25.78 | 25.05 | 25.05 | 25.05 | 10,902 |
| 16 Jan 2023 | 25.43 | 26.00 | 25.43 | 25.62 | 25.62 | 2,302 |
| 13 Jan 2023 | 25.60 | 25.77 | 25.33 | 25.43 | 25.43 | 4,812 |
| 12 Jan 2023 | 25.50 | 25.83 | 25.33 | 25.58 | 25.58 | 5,878 |
| 11 Jan 2023 | 25.42 | 25.64 | 25.17 | 25.52 | 25.52 | 3,629 |
| 10 Jan 2023 | 25.99 | 25.99 | 25.30 | 25.42 | 25.42 | 2,646 |
| 09 Jan 2023 | 25.04 | 26.25 | 25.04 | 25.62 | 25.62 | 29,207 |
| 06 Jan 2023 | 24.56 | 25.13 | 24.24 | 25.04 | 25.04 | 8,421 |
| 05 Jan 2023 | 24.86 | 24.90 | 24.56 | 24.56 | 24.56 | 24,662 |
| 04 Jan 2023 | 24.41 | 25.29 | 24.41 | 24.86 | 24.86 | 11,602 |
| 03 Jan 2023 | 23.75 | 24.49 | 23.70 | 24.41 | 24.41 | 14,601 |
| 02 Jan 2023 | 23.17 | 23.75 | 23.17 | 23.31 | 23.31 | 1,879 |
| 29 Dec 2022 | 22.34 | 23.17 | 22.30 | 23.17 | 23.17 | 19,869 |
| 28 Dec 2022 | 22.87 | 22.87 | 22.34 | 22.34 | 22.34 | 7,561 |
| 27 Dec 2022 | 22.37 | 22.98 | 22.37 | 22.88 | 22.88 | 8,466 |
| 26 Dec 2022 | 22.34 | 22.59 | 22.34 | 22.37 | 22.37 | 9,176 |
| 23 Dec 2022 | 22.79 | 22.79 | 22.00 | 22.34 | 22.34 | 5,638 |
| 22 Dec 2022 | 23.13 | 23.15 | 21.88 | 22.34 | 22.34 | 12,498 |
| 21 Dec 2022 | 23.08 | 23.34 | 22.84 | 23.13 | 23.13 | 7,516 |
| 20 Dec 2022 | 23.72 | 23.72 | 22.89 | 22.94 | 22.94 | 5,229 |
| 19 Dec 2022 | 23.58 | 23.97 | 23.42 | 23.44 | 23.44 | 7,247 |
| 16 Dec 2022 | 24.02 | 24.02 | 23.33 | 23.58 | 23.58 | 8,679 |
| 15 Dec 2022 | 24.78 | 24.85 | 23.96 | 24.01 | 24.01 | 3,769 |
| 14 Dec 2022 | 25.52 | 25.90 | 24.78 | 24.78 | 24.78 | 21,004 |
| 13 Dec 2022 | 25.30 | 26.30 | 25.04 | 25.37 | 25.37 | 11,046 |
| 12 Dec 2022 | 24.81 | 25.30 | 24.71 | 25.10 | 25.10 | 1,839 |
| 09 Dec 2022 | 24.58 | 25.16 | 24.55 | 24.63 | 24.63 | 29,242 |
| 08 Dec 2022 | 24.68 | 24.83 | 24.51 | 24.58 | 24.58 | 3,705 |
| 07 Dec 2022 | 24.77 | 24.87 | 24.50 | 24.59 | 24.59 | 26,409 |
| 06 Dec 2022 | 25.98 | 25.98 | 24.90 | 24.94 | 24.94 | 8,166 |
| 05 Dec 2022 | 25.41 | 25.98 | 25.41 | 25.98 | 25.98 | 6,038 |
| 02 Dec 2022 | 25.35 | 25.76 | 24.87 | 25.41 | 25.41 | 7,793 |
| 01 Dec 2022 | 26.00 | 26.30 | 25.63 | 25.81 | 25.81 | 20,204 |
| 30 Nov 2022 | 25.57 | 25.80 | 24.63 | 25.80 | 25.80 | 15,388 |
| 29 Nov 2022 | 25.60 | 25.74 | 25.34 | 25.34 | 25.34 | 4,413 |
| 28 Nov 2022 | 26.42 | 26.42 | 25.56 | 25.58 | 25.58 | 4,204 |
| 25 Nov 2022 | 26.40 | 27.25 | 26.29 | 27.18 | 27.18 | 4,076 |
| 24 Nov 2022 | 26.99 | 26.99 | 26.07 | 26.40 | 26.40 | 262 |
| 23 Nov 2022 | 26.75 | 26.99 | 26.41 | 26.41 | 26.41 | 67,081 |
| 22 Nov 2022 | 25.70 | 26.52 | 25.70 | 26.47 | 26.47 | 6,638 |
| 21 Nov 2022 | 26.70 | 26.70 | 25.59 | 25.59 | 25.59 | 24,203 |
| 18 Nov 2022 | 26.94 | 27.14 | 26.39 | 26.76 | 26.76 | 3,482 |
| 17 Nov 2022 | 26.65 | 27.19 | 26.51 | 26.79 | 26.79 | 6,477 |
| 16 Nov 2022 | 27.07 | 27.34 | 26.42 | 26.51 | 26.51 | 17,847 |
| 14 Nov 2022 | 26.94 | 27.50 | 26.72 | 26.93 | 26.93 | 14,755 |
| 11 Nov 2022 | 26.53 | 27.24 | 25.57 | 26.95 | 26.95 | 34,528 |
| 10 Nov 2022 | 23.81 | 26.66 | 23.81 | 26.54 | 26.54 | 26,340 |
| 09 Nov 2022 | 24.32 | 24.36 | 23.74 | 23.81 | 23.81 | 5,491 |
| 08 Nov 2022 | 24.55 | 24.92 | 24.10 | 24.32 | 24.32 | 14,547 |
| 07 Nov 2022 | 23.96 | 24.50 | 23.83 | 24.39 | 24.39 | 19,294 |
| 04 Nov 2022 | 24.73 | 24.73 | 22.61 | 23.55 | 23.55 | 9,074 |
| 04 Nov 2022 | 0.316139 Dividend | |||||
| 03 Nov 2022 | 23.45 | 24.27 | 23.33 | 23.40 | 23.08 | 7,570 |
| 01 Nov 2022 | 24.47 | 24.79 | 23.99 | 24.23 | 23.90 | 31,612 |
| 31 Oct 2022 | 26.00 | 26.10 | 24.46 | 24.46 | 24.13 | 29,833 |
| 28 Oct 2022 | 24.72 | 25.93 | 24.72 | 25.64 | 25.29 | 29,849 |
| 27 Oct 2022 | 24.32 | 24.37 | 23.05 | 23.08 | 22.77 | 32,754 |
| 26 Oct 2022 | 24.15 | 24.64 | 24.00 | 24.32 | 23.99 | 13,934 |
| 25 Oct 2022 | 23.96 | 24.36 | 23.96 | 24.16 | 23.83 | 14,101 |
| 24 Oct 2022 | 23.53 | 24.22 | 23.36 | 23.97 | 23.65 | 37,329 |
| 21 Oct 2022 | 22.60 | 23.34 | 22.59 | 23.06 | 22.75 | 18,657 |
| 20 Oct 2022 | 22.71 | 23.43 | 22.56 | 22.62 | 22.31 | 5,073 |
| 19 Oct 2022 | 22.59 | 23.01 | 22.59 | 22.69 | 22.38 | 6,737 |
| 18 Oct 2022 | 23.25 | 23.62 | 22.40 | 22.59 | 22.28 | 16,382 |
| 17 Oct 2022 | 23.01 | 23.41 | 22.96 | 23.25 | 22.94 | 9,234 |
| 14 Oct 2022 | 23.09 | 23.44 | 22.76 | 22.95 | 22.64 | 8,056 |
| 13 Oct 2022 | 21.83 | 23.50 | 21.83 | 23.08 | 22.77 | 23,999 |
| 11 Oct 2022 | 21.85 | 22.04 | 21.54 | 21.83 | 21.54 | 65,692 |
| 10 Oct 2022 | 22.50 | 22.50 | 21.75 | 21.75 | 21.46 | 17,703 |
| 07 Oct 2022 | 23.00 | 23.00 | 22.36 | 22.36 | 22.06 | 37,962 |
| 06 Oct 2022 | 23.87 | 23.96 | 23.42 | 23.54 | 23.22 | 12,319 |
| 05 Oct 2022 | 23.74 | 24.07 | 23.48 | 23.87 | 23.55 | 2,876 |
| 04 Oct 2022 | 23.52 | 23.92 | 23.37 | 23.73 | 23.41 | 5,499 |
| 03 Oct 2022 | 23.12 | 23.52 | 22.74 | 23.37 | 23.05 | 97,484 |
| 30 Sept 2022 | 24.08 | 24.08 | 23.18 | 23.19 | 22.88 | 15,542 |
| 29 Sept 2022 | 24.18 | 24.22 | 23.60 | 23.69 | 23.37 | 9,199 |
| 28 Sept 2022 | 24.10 | 24.31 | 23.90 | 24.27 | 23.94 | 4,694 |
| 27 Sept 2022 | 23.89 | 24.15 | 23.87 | 23.87 | 23.55 | 23,432 |
| 26 Sept 2022 | 24.00 | 24.61 | 24.00 | 24.40 | 24.07 | 1,590 |
| 23 Sept 2022 | 24.05 | 24.19 | 23.81 | 23.93 | 23.61 | 13,169 |
| 22 Sept 2022 | 24.57 | 24.60 | 24.02 | 24.05 | 23.73 | 81,083 |
| 21 Sept 2022 | 24.81 | 25.30 | 24.57 | 24.57 | 24.24 | 39,649 |
| 20 Sept 2022 | 25.40 | 25.40 | 24.75 | 24.81 | 24.47 | 6,436 |
| 19 Sept 2022 | 25.60 | 25.83 | 24.96 | 25.23 | 24.89 | 14,058 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
