Yahoo

Mail

Singapore markets closed

Straits Times Index
3,074.79
-12.45(-0.40%)
S&P 500
4,549.34
-17.84(-0.39%)
Dow
36,054.43
-70.17(-0.19%)
Nasdaq
14,146.71
-83.19(-0.58%)
Bitcoin USD
43,487.45
-249.86(-0.57%)
CMC Crypto 200
886.96
+644.28(+265.49%)

Intel Corporation (ITLC34.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL

Add to watchlist

33.64

-0.73

(-2.12%)

At close: 06:05PM BRT

Time period:

07 Dec 2022 - 07 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Dec 2023	34.62	34.62	33.64	33.64	33.64	4,642
05 Dec 2023	34.75	34.83	34.32	34.37	34.37	2,996
04 Dec 2023	35.68	35.68	34.27	34.75	34.75	22,910
01 Dec 2023	36.56	36.56	35.12	35.68	35.68	5,265
30 Nov 2023	36.63	37.07	36.44	36.56	36.56	7,706
29 Nov 2023	36.20	36.90	36.20	36.63	36.63	19,993
28 Nov 2023	35.50	35.99	35.50	35.75	35.75	12,042
27 Nov 2023	35.86	36.35	35.50	36.01	36.01	7,022
24 Nov 2023	35.63	35.87	35.42	35.87	35.87	3,468
23 Nov 2023	35.39	35.95	35.03	35.63	35.63	1,930
22 Nov 2023	35.60	36.32	35.60	35.70	35.70	4,160
21 Nov 2023	36.16	36.21	35.43	35.61	35.61	7,877
20 Nov 2023	35.66	36.28	35.24	36.16	36.16	5,722
17 Nov 2023	35.50	35.70	34.82	35.66	35.66	3,966
16 Nov 2023	32.35	35.16	32.35	34.99	34.99	45,316
14 Nov 2023	31.24	32.00	30.90	32.00	32.00	10,269
13 Nov 2023	31.78	31.82	31.23	31.24	31.24	34,633
10 Nov 2023	31.06	31.99	31.05	31.78	31.78	6,511
09 Nov 2023	30.80	31.52	30.80	31.06	31.06	2,525
08 Nov 2023	31.53	31.68	30.89	30.98	30.98	4,067
07 Nov 2023	31.09	31.54	30.87	31.44	31.44	7,505
06 Nov 2023	30.63	31.86	30.63	30.91	30.91	4,117
03 Nov 2023	30.90	31.47	30.81	31.07	31.07	11,766
01 Nov 2023	30.57	31.15	30.40	30.87	30.87	2,426
31 Oct 2023	30.00	30.65	30.00	30.58	30.58	2,209
30 Oct 2023	29.62	30.25	29.11	29.99	29.99	48,474
27 Oct 2023	28.60	29.90	28.44	29.55	29.55	10,127
26 Oct 2023	27.37	27.65	26.84	27.00	27.00	2,362
25 Oct 2023	28.50	28.56	27.15	27.37	27.37	8,764
24 Oct 2023	28.86	28.86	28.12	28.76	28.76	39,074
23 Oct 2023	29.04	29.25	27.99	28.31	28.31	3,985
20 Oct 2023	30.00	30.47	29.25	29.29	29.29	5,691
19 Oct 2023	29.78	30.50	29.78	30.02	30.02	6,727
18 Oct 2023	29.80	30.31	29.79	29.94	29.94	4,958
17 Oct 2023	30.69	30.69	29.62	30.21	30.21	28,478
16 Oct 2023	30.48	31.05	30.48	30.70	30.70	1,831
13 Oct 2023	30.94	31.14	30.37	30.49	30.49	4,551
11 Oct 2023	30.66	31.05	30.63	30.94	30.94	1,181
10 Oct 2023	30.80	31.00	30.48	30.66	30.66	4,522
09 Oct 2023	31.11	31.11	30.60	30.68	30.68	15,983
06 Oct 2023	30.85	31.32	30.53	31.12	31.12	6,129
05 Oct 2023	31.00	31.01	30.67	30.86	30.86	6,798
04 Oct 2023	31.46	31.47	30.42	30.76	30.76	8,538
03 Oct 2023	29.28	30.87	29.28	30.87	30.87	6,150
02 Oct 2023	30.00	30.27	29.57	29.81	29.81	2,159
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,074.79-12.45(-0.40%)

S&P 5004,549.34-17.84(-0.39%)

Dow36,054.43-70.17(-0.19%)

Nasdaq14,146.71-83.19(-0.58%)

Bitcoin USD43,487.45-249.86(-0.57%)

CMC Crypto 200886.96+644.28(+265.49%)

Intel Corporation (ITLC34.SA)

Straits Times Index
3,074.79
-12.45(-0.40%)

S&P 500
4,549.34
-17.84(-0.39%)

Dow
36,054.43
-70.17(-0.19%)

Nasdaq
14,146.71
-83.19(-0.58%)

Bitcoin USD
43,487.45
-249.86(-0.57%)

CMC Crypto 200
886.96
+644.28(+265.49%)