Singapore markets closed

Intel Corporation (ITLC34.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
23.19-0.50 (-2.11%)
At close: 05:05PM BRT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202224.0824.0823.1823.1923.1915,542
29 Sept 202224.1824.2223.6023.6923.699,199
28 Sept 202224.1024.3123.9024.2724.274,694
27 Sept 202223.8924.1523.8723.8723.8723,432
26 Sept 202224.0024.6124.0024.4024.401,590
23 Sept 202224.0524.1923.8123.9323.9313,169
22 Sept 202224.5724.6024.0224.0524.0581,083
21 Sept 202224.8125.3024.5724.5724.5739,649
20 Sept 202225.4025.4024.7524.8124.816,436
19 Sept 202225.6025.8324.9625.2325.2314,058
16 Sept 202225.2925.6925.1625.5425.5411,238
15 Sept 202225.5025.5125.0425.0425.0416,404
14 Sept 202225.2925.6725.0525.0525.054,601
13 Sept 202226.7326.7425.2825.2825.2831,130
12 Sept 202226.9327.2026.5026.8926.8922,326
09 Sept 202227.1427.1926.8326.8926.8923,627
08 Sept 202226.6226.8525.9826.4826.485,548
06 Sept 202226.7527.2726.5226.5326.5337,486
05 Sept 202227.0628.2426.7426.7426.742,152
02 Sept 202227.6927.9526.9027.1727.17164,376
01 Sept 202227.7827.9026.9827.9027.9056,149
31 Aug 202227.9028.0827.4527.7827.78489,029
30 Aug 202228.4528.4527.3527.3727.3712,961
29 Aug 202228.2928.2927.5327.6327.637,345
26 Aug 202229.5829.5828.2928.2928.2911,590
25 Aug 202228.7929.6828.7929.5729.57332,121
24 Aug 202228.9928.9928.7028.7928.79276,715
23 Aug 202229.1829.4528.8028.8028.8021,882
22 Aug 202230.3030.3029.0029.0629.068,455
19 Aug 202231.0531.1830.4530.5730.5724,775
18 Aug 202230.7031.4330.7031.1031.107,409
17 Aug 202231.0031.0830.4330.7430.746,755
16 Aug 202230.8031.3930.6031.0131.0128,152
15 Aug 202230.3930.9730.3930.8030.8014,211
12 Aug 202230.2630.6830.2030.3730.372,870
11 Aug 202230.2030.9030.1430.5430.5467,516
10 Aug 202229.4530.0729.1029.8429.84209,029
09 Aug 202230.0630.0629.4529.4529.459,683
08 Aug 202230.5430.7030.0530.0630.067,162
05 Aug 202231.0631.1130.4030.4830.487,582
04 Aug 202232.0232.0230.7030.9630.9636,457
03 Aug 202232.0032.2431.2732.2432.247,351
02 Aug 202231.9831.9831.5031.6431.648,908
01 Aug 202231.2032.2531.0631.8031.8034,314
29 Jul 202230.7231.6930.5031.3731.3774,629
28 Jul 202235.0435.0434.0534.0534.0529,809
27 Jul 202234.6535.3134.5835.0535.05386,433
26 Jul 202235.3935.3934.6434.6434.6411,185
25 Jul 202235.8935.8934.7534.9734.973,140
22 Jul 202236.9036.9035.6735.8935.898,703
21 Jul 202237.0637.2336.4837.2337.235,595
20 Jul 202236.7237.0735.7237.0737.0726,461
19 Jul 202235.0036.5035.0036.2436.2439,539
18 Jul 202234.8035.1634.7534.8134.818,621
15 Jul 202234.5634.6134.1834.5234.523,361
14 Jul 202233.7134.4233.1934.1734.1718,474
13 Jul 202233.5633.6533.0033.4733.4721,422
12 Jul 202233.6933.8133.4533.6133.616,785
11 Jul 202233.5233.6133.1133.2033.203,547
08 Jul 202234.1434.1433.1533.2833.288,250
07 Jul 202234.0034.1133.7033.8233.822,389
06 Jul 202232.9233.7032.9233.3733.3717,152
05 Jul 202232.1532.9232.0132.9232.9222,389
04 Jul 202232.1532.3931.6132.1532.151,826
01 Jul 202232.4432.4831.8532.2132.212,405
30 Jun 202232.2333.0332.1132.3132.3111,309
29 Jun 202233.0133.0132.2032.2032.2025,670
28 Jun 202233.5033.7833.1733.1733.1718,938
27 Jun 202233.7033.9933.5433.5633.565,455
24 Jun 202232.5133.7332.5133.5833.588,268
23 Jun 202232.2032.6232.0632.4532.4512,714
22 Jun 202232.1032.4131.9732.2032.2017,819
21 Jun 202232.2732.5532.1132.3432.3410,211
20 Jun 202231.5932.2931.5631.8731.872,161
17 Jun 202232.3332.3731.4031.5931.5914,816
15 Jun 202232.8133.1132.3332.3332.333,443
14 Jun 202232.1032.5032.1032.3432.349,702
13 Jun 202232.5032.8232.1032.1032.1017,326
10 Jun 202232.7033.2032.5132.5132.5125,649
09 Jun 202233.6033.7032.9032.9032.9012,259
08 Jun 202234.5434.5433.4433.8433.848,034
07 Jun 202234.5135.6034.5135.2535.254,039
06 Jun 202234.6035.1734.4834.4834.489,523
03 Jun 202235.5735.5934.5634.5634.567,201
02 Jun 202235.2735.7335.2035.5435.5428,451
01 Jun 202235.0835.5134.9135.2935.291,686
31 May 202234.9135.3434.4535.1435.146,033
30 May 202235.0635.6134.5034.5034.502,972
27 May 202235.0035.1134.6935.0635.064,771
26 May 202233.8334.6933.8334.4634.4620,464
25 May 202233.6934.0233.4933.7033.7011,326
24 May 202233.4233.5032.9033.2933.299,164
23 May 202233.4733.7433.0633.4333.4317,754
20 May 202234.5634.5632.8933.4733.4753,161
19 May 202235.1035.1034.2334.3834.3811,761
18 May 202236.2636.3735.0635.0635.0621,688
17 May 202236.4436.5436.2636.3036.308,818
16 May 202236.4936.4936.4936.4936.49-
13 May 202237.2337.2336.3336.4936.4913,708
12 May 202236.6636.7236.0036.5336.535,408
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...