Yahoo

Mail

Singapore markets closed

Straits Times Index
3,130.24
+15.16(+0.49%)
Nikkei
25,937.21
-484.84(-1.83%)
Hang Seng
17,222.83
+56.96(+0.33%)
FTSE 100
6,893.81
+12.22(+0.18%)
BTC-USD
19,198.86
-107.84(-0.56%)
CMC Crypto 200
443.49
+0.06(+0.01%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Sept 2022	24.08	24.08	23.18	23.19	23.19	15,542
29 Sept 2022	24.18	24.22	23.60	23.69	23.69	9,199
28 Sept 2022	24.10	24.31	23.90	24.27	24.27	4,694
27 Sept 2022	23.89	24.15	23.87	23.87	23.87	23,432
26 Sept 2022	24.00	24.61	24.00	24.40	24.40	1,590
23 Sept 2022	24.05	24.19	23.81	23.93	23.93	13,169
22 Sept 2022	24.57	24.60	24.02	24.05	24.05	81,083
21 Sept 2022	24.81	25.30	24.57	24.57	24.57	39,649
20 Sept 2022	25.40	25.40	24.75	24.81	24.81	6,436
19 Sept 2022	25.60	25.83	24.96	25.23	25.23	14,058
16 Sept 2022	25.29	25.69	25.16	25.54	25.54	11,238
15 Sept 2022	25.50	25.51	25.04	25.04	25.04	16,404
14 Sept 2022	25.29	25.67	25.05	25.05	25.05	4,601
13 Sept 2022	26.73	26.74	25.28	25.28	25.28	31,130
12 Sept 2022	26.93	27.20	26.50	26.89	26.89	22,326
09 Sept 2022	27.14	27.19	26.83	26.89	26.89	23,627
08 Sept 2022	26.62	26.85	25.98	26.48	26.48	5,548
06 Sept 2022	26.75	27.27	26.52	26.53	26.53	37,486
05 Sept 2022	27.06	28.24	26.74	26.74	26.74	2,152
02 Sept 2022	27.69	27.95	26.90	27.17	27.17	164,376
01 Sept 2022	27.78	27.90	26.98	27.90	27.90	56,149
31 Aug 2022	27.90	28.08	27.45	27.78	27.78	489,029
30 Aug 2022	28.45	28.45	27.35	27.37	27.37	12,961
29 Aug 2022	28.29	28.29	27.53	27.63	27.63	7,345
26 Aug 2022	29.58	29.58	28.29	28.29	28.29	11,590
25 Aug 2022	28.79	29.68	28.79	29.57	29.57	332,121
24 Aug 2022	28.99	28.99	28.70	28.79	28.79	276,715
23 Aug 2022	29.18	29.45	28.80	28.80	28.80	21,882
22 Aug 2022	30.30	30.30	29.00	29.06	29.06	8,455
19 Aug 2022	31.05	31.18	30.45	30.57	30.57	24,775
18 Aug 2022	30.70	31.43	30.70	31.10	31.10	7,409
17 Aug 2022	31.00	31.08	30.43	30.74	30.74	6,755
16 Aug 2022	30.80	31.39	30.60	31.01	31.01	28,152
15 Aug 2022	30.39	30.97	30.39	30.80	30.80	14,211
12 Aug 2022	30.26	30.68	30.20	30.37	30.37	2,870
11 Aug 2022	30.20	30.90	30.14	30.54	30.54	67,516
10 Aug 2022	29.45	30.07	29.10	29.84	29.84	209,029
09 Aug 2022	30.06	30.06	29.45	29.45	29.45	9,683
08 Aug 2022	30.54	30.70	30.05	30.06	30.06	7,162
05 Aug 2022	31.06	31.11	30.40	30.48	30.48	7,582
04 Aug 2022	32.02	32.02	30.70	30.96	30.96	36,457
03 Aug 2022	32.00	32.24	31.27	32.24	32.24	7,351
02 Aug 2022	31.98	31.98	31.50	31.64	31.64	8,908
01 Aug 2022	31.20	32.25	31.06	31.80	31.80	34,314
29 Jul 2022	30.72	31.69	30.50	31.37	31.37	74,629
28 Jul 2022	35.04	35.04	34.05	34.05	34.05	29,809
27 Jul 2022	34.65	35.31	34.58	35.05	35.05	386,433
26 Jul 2022	35.39	35.39	34.64	34.64	34.64	11,185
25 Jul 2022	35.89	35.89	34.75	34.97	34.97	3,140
22 Jul 2022	36.90	36.90	35.67	35.89	35.89	8,703
21 Jul 2022	37.06	37.23	36.48	37.23	37.23	5,595
20 Jul 2022	36.72	37.07	35.72	37.07	37.07	26,461
19 Jul 2022	35.00	36.50	35.00	36.24	36.24	39,539
18 Jul 2022	34.80	35.16	34.75	34.81	34.81	8,621
15 Jul 2022	34.56	34.61	34.18	34.52	34.52	3,361
14 Jul 2022	33.71	34.42	33.19	34.17	34.17	18,474
13 Jul 2022	33.56	33.65	33.00	33.47	33.47	21,422
12 Jul 2022	33.69	33.81	33.45	33.61	33.61	6,785
11 Jul 2022	33.52	33.61	33.11	33.20	33.20	3,547
08 Jul 2022	34.14	34.14	33.15	33.28	33.28	8,250
07 Jul 2022	34.00	34.11	33.70	33.82	33.82	2,389
06 Jul 2022	32.92	33.70	32.92	33.37	33.37	17,152
05 Jul 2022	32.15	32.92	32.01	32.92	32.92	22,389
04 Jul 2022	32.15	32.39	31.61	32.15	32.15	1,826
01 Jul 2022	32.44	32.48	31.85	32.21	32.21	2,405
30 Jun 2022	32.23	33.03	32.11	32.31	32.31	11,309
29 Jun 2022	33.01	33.01	32.20	32.20	32.20	25,670
28 Jun 2022	33.50	33.78	33.17	33.17	33.17	18,938
27 Jun 2022	33.70	33.99	33.54	33.56	33.56	5,455
24 Jun 2022	32.51	33.73	32.51	33.58	33.58	8,268
23 Jun 2022	32.20	32.62	32.06	32.45	32.45	12,714
22 Jun 2022	32.10	32.41	31.97	32.20	32.20	17,819
21 Jun 2022	32.27	32.55	32.11	32.34	32.34	10,211
20 Jun 2022	31.59	32.29	31.56	31.87	31.87	2,161
17 Jun 2022	32.33	32.37	31.40	31.59	31.59	14,816
15 Jun 2022	32.81	33.11	32.33	32.33	32.33	3,443
14 Jun 2022	32.10	32.50	32.10	32.34	32.34	9,702
13 Jun 2022	32.50	32.82	32.10	32.10	32.10	17,326
10 Jun 2022	32.70	33.20	32.51	32.51	32.51	25,649
09 Jun 2022	33.60	33.70	32.90	32.90	32.90	12,259
08 Jun 2022	34.54	34.54	33.44	33.84	33.84	8,034
07 Jun 2022	34.51	35.60	34.51	35.25	35.25	4,039
06 Jun 2022	34.60	35.17	34.48	34.48	34.48	9,523
03 Jun 2022	35.57	35.59	34.56	34.56	34.56	7,201
02 Jun 2022	35.27	35.73	35.20	35.54	35.54	28,451
01 Jun 2022	35.08	35.51	34.91	35.29	35.29	1,686
31 May 2022	34.91	35.34	34.45	35.14	35.14	6,033
30 May 2022	35.06	35.61	34.50	34.50	34.50	2,972
27 May 2022	35.00	35.11	34.69	35.06	35.06	4,771
26 May 2022	33.83	34.69	33.83	34.46	34.46	20,464
25 May 2022	33.69	34.02	33.49	33.70	33.70	11,326
24 May 2022	33.42	33.50	32.90	33.29	33.29	9,164
23 May 2022	33.47	33.74	33.06	33.43	33.43	17,754
20 May 2022	34.56	34.56	32.89	33.47	33.47	53,161
19 May 2022	35.10	35.10	34.23	34.38	34.38	11,761
18 May 2022	36.26	36.37	35.06	35.06	35.06	21,688
17 May 2022	36.44	36.54	36.26	36.30	36.30	8,818
16 May 2022	36.49	36.49	36.49	36.49	36.49	-
13 May 2022	37.23	37.23	36.33	36.49	36.49	13,708
12 May 2022	36.66	36.72	36.00	36.53	36.53	5,408
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,130.24+15.16(+0.49%)

Nikkei25,937.21-484.84(-1.83%)

Hang Seng17,222.83+56.96(+0.33%)

FTSE 1006,893.81+12.22(+0.18%)

BTC-USD19,198.86-107.84(-0.56%)

CMC Crypto 200443.49+0.06(+0.01%)

Intel Corporation (ITLC34.SA)

Straits Times Index
3,130.24
+15.16(+0.49%)

Nikkei
25,937.21
-484.84(-1.83%)

Hang Seng
17,222.83
+56.96(+0.33%)

FTSE 100
6,893.81
+12.22(+0.18%)

BTC-USD
19,198.86
-107.84(-0.56%)

CMC Crypto 200
443.49
+0.06(+0.01%)