Singapore markets close in 1 minute

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
DateOpenHighLowClose*Adj. close**Volume
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
11 May 202237.5037.5736.7236.8636.8613,196
10 May 202237.3738.1437.3537.7437.7413,894
09 May 202237.3437.8036.8736.8736.8736,344
06 May 202237.5438.0037.1437.3537.355,659
05 May 202238.0038.4837.0837.0837.0811,539
05 May 20220.291234 Dividend
04 May 202238.0038.0037.0637.9337.6414,205
03 May 202238.0038.0037.2237.2536.9625,225
02 May 202236.5737.8736.4837.6537.3654,759
29 Apr 202236.5036.8135.8736.2936.0142,288
28 Apr 202238.2139.0238.1838.2037.919,044
27 Apr 202237.9638.3637.3837.3837.098,829
26 Apr 202238.5038.6137.9637.9637.677,323
25 Apr 202237.2238.4037.1537.9637.6727,242
22 Apr 202237.1337.7437.1037.2236.93330,339
20 Apr 202237.6037.8836.9836.9836.706,996
19 Apr 202236.2237.3436.0137.1136.837,181
18 Apr 202235.6636.4135.5535.9735.6926,979
14 Apr 202236.9537.0035.6635.6635.3924,163
13 Apr 202236.1436.8336.1436.5236.249,020
12 Apr 202236.3637.0036.1436.1435.866,859
11 Apr 202236.9037.1436.3636.3636.0811,223
08 Apr 202237.5537.6536.8636.8636.5826,550
07 Apr 202237.4737.8837.1037.7037.415,318
06 Apr 202237.4037.6937.0037.4837.198,412
05 Apr 202237.7437.9337.2137.2136.9210,675
04 Apr 202237.2037.8036.8537.6237.3314,363
01 Apr 202239.3339.5337.1437.1636.8780,139
31 Mar 202240.8140.8839.3339.3339.037,571
30 Mar 202241.2041.5940.7940.8340.5214,687
29 Mar 202241.1041.4340.7141.2540.93964,810
28 Mar 202241.0841.1140.4540.7940.489,011
25 Mar 202241.2941.3740.4240.7740.465,080
24 Mar 202239.1641.5039.0841.3140.999,906
23 Mar 202239.5340.0238.9038.9038.609,058
22 Mar 202239.0039.7238.8539.5539.257,280
21 Mar 202239.7739.7738.7538.7538.459,634
18 Mar 202239.5439.7839.2539.7839.47157,766
17 Mar 202239.4539.6539.1239.2638.967,851
16 Mar 202238.8339.5338.7339.3939.0921,641
15 Mar 202237.9038.5537.9038.4338.136,991
14 Mar 202238.7738.7737.8537.9137.6222,068
11 Mar 202238.7539.3938.7538.8338.534,747
10 Mar 202239.5540.0038.7538.7538.457,182
09 Mar 202240.0840.5539.1739.6539.3526,889
08 Mar 202240.4741.0139.8740.0739.768,231
07 Mar 202240.2840.7640.1240.7040.3911,521
04 Mar 202240.1440.7940.0440.3039.997,948
03 Mar 202240.3540.6739.9740.0139.7032,664
02 Mar 202241.0041.9941.0041.3541.039,752
25 Feb 202239.5240.8739.5240.6040.2914,415
24 Feb 202236.9339.7736.9339.5239.2228,940
23 Feb 202237.7738.1036.9336.9336.6523,333
22 Feb 202238.0138.2537.0737.5537.2618,172
21 Feb 202238.5038.5038.0038.0137.722,913
18 Feb 202240.8840.8838.1038.5438.2430,559
17 Feb 202241.5041.5840.9540.9540.6415,514
16 Feb 202242.9942.9940.8641.2840.965,119
15 Feb 202241.4241.8640.7041.3741.0543,071
14 Feb 202242.0342.0341.0241.5241.2028,854
11 Feb 202242.5942.6141.6941.9941.678,436
10 Feb 202243.4543.4542.6042.8642.5321,748
09 Feb 202243.3043.5742.9643.3543.028,987
08 Feb 202242.3642.8342.2142.6842.3518,825
07 Feb 202242.7642.7642.2242.3141.993,030
04 Feb 202242.5444.8542.0842.7642.438,107
04 Feb 20220.307044 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...