Singapore markets close in 7 hours 4 minutes

Intel Corporation (ITLC34.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
24.48-0.63 (-2.51%)
At close: 07:00PM BRST
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 20230.000.000.0024.4824.48-
07 Feb 202325.1325.2424.6025.1125.1175,451
06 Feb 202325.8725.8824.6424.6424.644,680
03 Feb 202325.5026.4025.0025.8525.8584,772
02 Feb 202324.4725.4024.0425.1925.1944,613
01 Feb 202323.7024.7023.5024.4524.45101,309
31 Jan 202323.8523.8523.3823.6723.6789,444
30 Jan 202323.9924.1223.4923.7723.7729,289
27 Jan 202322.7023.9722.6623.8423.8453,823
26 Jan 202325.1525.6224.2324.2324.2336,878
25 Jan 202325.5725.5724.7325.1025.1010,631
24 Jan 202326.0426.0425.5525.5725.578,681
23 Jan 202325.4426.3425.3126.0426.043,441
20 Jan 202324.9825.2524.5725.1825.184,304
19 Jan 202324.8824.8824.5824.5824.5814,882
18 Jan 202325.0025.3324.3724.7324.733,824
17 Jan 202325.6225.7825.0525.0525.0510,902
16 Jan 202325.4326.0025.4325.6225.622,302
13 Jan 202325.6025.7725.3325.4325.434,812
12 Jan 202325.5025.8325.3325.5825.585,878
11 Jan 202325.4225.6425.1725.5225.523,629
10 Jan 202325.9925.9925.3025.4225.422,646
09 Jan 202325.0426.2525.0425.6225.6229,207
06 Jan 202324.5625.1324.2425.0425.048,421
05 Jan 202324.8624.9024.5624.5624.5624,662
04 Jan 202324.4125.2924.4124.8624.8611,602
03 Jan 202323.7524.4923.7024.4124.4114,601
02 Jan 202323.1723.7523.1723.3123.311,879
29 Dec 202222.3423.1722.3023.1723.1719,869
28 Dec 202222.8722.8722.3422.3422.347,561
27 Dec 202222.3722.9822.3722.8822.888,466
26 Dec 202222.3422.5922.3422.3722.379,176
23 Dec 202222.7922.7922.0022.3422.345,638
22 Dec 202223.1323.1521.8822.3422.3412,498
21 Dec 202223.0823.3422.8423.1323.137,516
20 Dec 202223.7223.7222.8922.9422.945,229
19 Dec 202223.5823.9723.4223.4423.447,247
16 Dec 202224.0224.0223.3323.5823.588,679
15 Dec 202224.7824.8523.9624.0124.013,769
14 Dec 202225.5225.9024.7824.7824.7821,004
13 Dec 202225.3026.3025.0425.3725.3711,046
12 Dec 202224.8125.3024.7125.1025.101,839
09 Dec 202224.5825.1624.5524.6324.6329,242
08 Dec 202224.6824.8324.5124.5824.583,705
07 Dec 202224.7724.8724.5024.5924.5926,409
06 Dec 202225.9825.9824.9024.9424.948,166
05 Dec 202225.4125.9825.4125.9825.986,038
02 Dec 202225.3525.7624.8725.4125.417,793
01 Dec 202226.0026.3025.6325.8125.8120,204
30 Nov 202225.5725.8024.6325.8025.8015,388
29 Nov 202225.6025.7425.3425.3425.344,413
28 Nov 202226.4226.4225.5625.5825.584,204
25 Nov 202226.4027.2526.2927.1827.184,076
24 Nov 202226.9926.9926.0726.4026.40262
23 Nov 202226.7526.9926.4126.4126.4167,081
22 Nov 202225.7026.5225.7026.4726.476,638
21 Nov 202226.7026.7025.5925.5925.5924,203
18 Nov 202226.9427.1426.3926.7626.763,482
17 Nov 202226.6527.1926.5126.7926.796,477
16 Nov 202227.0727.3426.4226.5126.5117,847
14 Nov 202226.9427.5026.7226.9326.9314,755
11 Nov 202226.5327.2425.5726.9526.9534,528
10 Nov 202223.8126.6623.8126.5426.5426,340
09 Nov 202224.3224.3623.7423.8123.815,491
08 Nov 202224.5524.9224.1024.3224.3214,547
07 Nov 202223.9624.5023.8324.3924.3919,294
04 Nov 202224.7324.7322.6123.5523.559,074
04 Nov 20220.316139 Dividend
03 Nov 202223.4524.2723.3323.4023.087,570
01 Nov 202224.4724.7923.9924.2323.9031,612
31 Oct 202226.0026.1024.4624.4624.1329,833
28 Oct 202224.7225.9324.7225.6425.2929,849
27 Oct 202224.3224.3723.0523.0822.7732,754
26 Oct 202224.1524.6424.0024.3223.9913,934
25 Oct 202223.9624.3623.9624.1623.8314,101
24 Oct 202223.5324.2223.3623.9723.6537,329
21 Oct 202222.6023.3422.5923.0622.7518,657
20 Oct 202222.7123.4322.5622.6222.315,073
19 Oct 202222.5923.0122.5922.6922.386,737
18 Oct 202223.2523.6222.4022.5922.2816,382
17 Oct 202223.0123.4122.9623.2522.949,234
14 Oct 202223.0923.4422.7622.9522.648,056
13 Oct 202221.8323.5021.8323.0822.7723,999
11 Oct 202221.8522.0421.5421.8321.5465,692
10 Oct 202222.5022.5021.7521.7521.4617,703
07 Oct 202223.0023.0022.3622.3622.0637,962
06 Oct 202223.8723.9623.4223.5423.2212,319
05 Oct 202223.7424.0723.4823.8723.552,876
04 Oct 202223.5223.9223.3723.7323.415,499
03 Oct 202223.1223.5222.7423.3723.0597,484
30 Sept 202224.0824.0823.1823.1922.8815,542
29 Sept 202224.1824.2223.6023.6923.379,199
28 Sept 202224.1024.3123.9024.2723.944,694
27 Sept 202223.8924.1523.8723.8723.5523,432
26 Sept 202224.0024.6124.0024.4024.071,590
23 Sept 202224.0524.1923.8123.9323.6113,169
22 Sept 202224.5724.6024.0224.0523.7381,083
21 Sept 202224.8125.3024.5724.5724.2439,649
20 Sept 202225.4025.4024.7524.8124.476,436
19 Sept 202225.6025.8324.9625.2324.8914,058
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...