ITLC34.SA - Intel Corporation

São Paulo - São Paulo Delayed Price. Currency in BRL
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 202325.2225.7825.2225.7825.7823,779
06 Jun 202324.9325.8324.5225.2225.2222,436
05 Jun 202326.1026.1024.5124.5124.5123,261
02 Jun 202326.3526.3525.5125.7725.7742,638
01 Jun 202326.7226.8926.0226.0226.02273,722
31 May 202325.1227.3225.1026.7226.7251,204
30 May 202324.5725.2724.5325.1225.1223,048
29 May 202324.0725.3523.7024.5024.5012,669
26 May 202323.4324.1522.7024.0224.0232,317
25 May 202323.5823.5822.4522.8822.8843,497
24 May 202324.3124.3423.5823.8423.841,841
23 May 202325.2025.2024.4424.4424.4414,726
22 May 202324.9225.1724.7025.0125.0110,887
19 May 202324.6225.1124.5324.9324.935,612
18 May 202323.9624.6223.9524.5524.557,135
17 May 202324.1524.2223.7023.7323.735,338
16 May 202324.3424.4524.0824.1124.118,917
15 May 202323.9924.3323.7224.1824.188,995
12 May 202323.6723.8923.6023.8323.8318,576
11 May 202324.7424.8323.7723.7723.7734,953
10 May 202325.1625.2424.3824.7424.7415,404
09 May 202325.5625.5625.0025.0225.0216,377
08 May 202325.5325.7325.0925.5725.5716,987
05 May 202326.4226.4225.4425.5325.533,617
04 May 202325.5026.3925.4825.9025.907,919
04 May 20230.107771 Dividend
03 May 202325.4026.3125.3325.5025.395,085
02 May 202325.8325.8325.0025.0024.8920,318
28 Apr 202326.3627.0125.7225.8325.7257,968
27 Apr 202324.1525.1823.8725.1825.073,767
26 Apr 202324.4525.0024.3124.3524.2512,231
25 Apr 202324.8524.8524.3324.3324.2312,454
24 Apr 202325.7525.7524.8524.8724.765,321
20 Apr 202326.3926.3925.8925.8925.7813,699
19 Apr 202326.3026.5026.0826.3926.283,920
18 Apr 202326.3626.9726.3026.3026.196,646
17 Apr 202326.6026.8426.1326.3526.2416,231
14 Apr 202326.3426.5526.0426.0725.9618,642
13 Apr 202326.7026.7025.9826.3426.2325,617
12 Apr 202327.2027.2026.2826.2826.1710,540
11 Apr 202327.3727.5026.9926.9926.887,328
10 Apr 202327.8727.8727.3027.3827.262,384
06 Apr 202327.0127.8427.0127.6127.494,727
05 Apr 202327.8627.8627.2227.5627.4416,481
04 Apr 202327.9528.5627.8227.8627.7419,216
03 Apr 202327.0028.2427.0027.6627.5427,290
31 Mar 202327.1827.7727.0027.6627.548,965
30 Mar 202327.0627.8327.0227.1827.0721,752
29 Mar 202325.4027.2825.4026.9726.8615,365
28 Mar 202325.7825.7824.7225.0524.9415,056
27 Mar 202325.6025.7725.3325.3325.223,153
24 Mar 202325.5326.2225.4425.6025.498,845
23 Mar 202324.6625.5324.6625.5325.4216,397
22 Mar 202324.9225.3024.6324.6324.5319,071
21 Mar 202325.5125.5124.4524.9224.8122,787
20 Mar 202326.2026.2225.0625.5225.4159,966
17 Mar 202326.2427.0025.8926.2026.09175,687
16 Mar 202325.0026.5524.9726.2326.1228,667
15 Mar 202324.3225.1524.3124.8924.7853,409
14 Mar 202323.7424.5623.7324.3324.2352,994
13 Mar 202323.3123.9123.1523.7423.6416,284
10 Mar 202323.0023.7522.7323.5923.4925,593
09 Mar 202322.1223.1022.0722.7422.647,310
08 Mar 202322.1222.2021.8022.1122.026,907
07 Mar 202322.7622.7622.0122.0121.925,054
06 Mar 202322.7423.0122.3122.3122.224,376
03 Mar 202322.6322.9122.5922.7822.6891,301
02 Mar 202321.9422.7621.8622.6322.53184,762
01 Mar 202321.6922.5521.5521.9421.85176,873
28 Feb 202321.8921.8921.5021.5421.45120,224
27 Feb 202321.7222.1221.5521.5521.46111,914
24 Feb 202322.2822.2821.5321.7121.627,552
23 Feb 202322.1022.3321.6621.8421.7514,319
22 Feb 202322.6122.6121.8021.8121.7222,017
17 Feb 202324.5124.5123.5523.8723.7710,740
16 Feb 202324.9125.1624.5024.5224.426,584
15 Feb 202324.9324.9424.4924.9124.8016,551
14 Feb 202324.5224.8324.1124.7924.69172,041
13 Feb 202324.5024.6224.0224.5224.42113,489
10 Feb 202324.1824.4024.0024.1024.0070,252
09 Feb 202324.4825.3024.2224.7024.6072,887
08 Feb 202325.0025.1824.4624.4824.38138,331
07 Feb 202325.1325.2424.6025.1125.0075,451
06 Feb 202325.8725.8824.6424.6424.544,680
06 Feb 20230.316784 Dividend
03 Feb 202325.5026.4025.0025.8525.4384,772
02 Feb 202324.4725.4024.0425.1924.7844,613
01 Feb 202323.7024.7023.5024.4524.05101,309
31 Jan 202323.8523.8523.3823.6723.2889,444
30 Jan 202323.9924.1223.4923.7723.3829,289
27 Jan 202322.7023.9722.6623.8423.4553,823
26 Jan 202325.1525.6224.2324.2323.8336,878
25 Jan 202325.5725.5724.7325.1024.6910,631
24 Jan 202326.0426.0425.5525.5725.158,681
23 Jan 202325.4426.3425.3126.0425.613,441
20 Jan 202324.9825.2524.5725.1824.774,304
19 Jan 202324.8824.8824.5824.5824.1814,882
18 Jan 202325.0025.3324.3724.7324.323,824
17 Jan 202325.6225.7825.0525.0524.6410,902
16 Jan 202325.4326.0025.4325.6225.202,302
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...