Singapore markets closed

Intel Corporation (ITLC34.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
33.64-0.73 (-2.12%)
At close: 06:05PM BRT
Time period:
07 Dec 2022 - 07 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 202334.6234.6233.6433.6433.644,642
05 Dec 202334.7534.8334.3234.3734.372,996
04 Dec 202335.6835.6834.2734.7534.7522,910
01 Dec 202336.5636.5635.1235.6835.685,265
30 Nov 202336.6337.0736.4436.5636.567,706
29 Nov 202336.2036.9036.2036.6336.6319,993
28 Nov 202335.5035.9935.5035.7535.7512,042
27 Nov 202335.8636.3535.5036.0136.017,022
24 Nov 202335.6335.8735.4235.8735.873,468
23 Nov 202335.3935.9535.0335.6335.631,930
22 Nov 202335.6036.3235.6035.7035.704,160
21 Nov 202336.1636.2135.4335.6135.617,877
20 Nov 202335.6636.2835.2436.1636.165,722
17 Nov 202335.5035.7034.8235.6635.663,966
16 Nov 202332.3535.1632.3534.9934.9945,316
14 Nov 202331.2432.0030.9032.0032.0010,269
13 Nov 202331.7831.8231.2331.2431.2434,633
10 Nov 202331.0631.9931.0531.7831.786,511
09 Nov 202330.8031.5230.8031.0631.062,525
08 Nov 202331.5331.6830.8930.9830.984,067
07 Nov 202331.0931.5430.8731.4431.447,505
06 Nov 202330.6331.8630.6330.9130.914,117
03 Nov 202330.9031.4730.8131.0731.0711,766
01 Nov 202330.5731.1530.4030.8730.872,426
31 Oct 202330.0030.6530.0030.5830.582,209
30 Oct 202329.6230.2529.1129.9929.9948,474
27 Oct 202328.6029.9028.4429.5529.5510,127
26 Oct 202327.3727.6526.8427.0027.002,362
25 Oct 202328.5028.5627.1527.3727.378,764
24 Oct 202328.8628.8628.1228.7628.7639,074
23 Oct 202329.0429.2527.9928.3128.313,985
20 Oct 202330.0030.4729.2529.2929.295,691
19 Oct 202329.7830.5029.7830.0230.026,727
18 Oct 202329.8030.3129.7929.9429.944,958
17 Oct 202330.6930.6929.6230.2130.2128,478
16 Oct 202330.4831.0530.4830.7030.701,831
13 Oct 202330.9431.1430.3730.4930.494,551
11 Oct 202330.6631.0530.6330.9430.941,181
10 Oct 202330.8031.0030.4830.6630.664,522
09 Oct 202331.1131.1130.6030.6830.6815,983
06 Oct 202330.8531.3230.5331.1231.126,129
05 Oct 202331.0031.0130.6730.8630.866,798
04 Oct 202331.4631.4730.4230.7630.768,538
03 Oct 202329.2830.8729.2830.8730.876,150
02 Oct 202330.0030.2729.5729.8129.812,159
29 Sept 202329.6029.9729.3729.7129.713,140
28 Sept 202329.0129.8929.0029.6029.6011,118
27 Sept 202328.0129.2528.0129.0129.0121,991
26 Sept 202328.0028.7127.9927.9927.992,099
25 Sept 202328.0828.2727.9328.2528.253,135
22 Sept 202328.4528.6328.0628.1028.107,607
21 Sept 202328.7728.7728.1428.4428.447,569
20 Sept 202329.5129.5128.2228.2228.2217,796
19 Sept 202330.3031.0029.2929.4129.419,310
18 Sept 202330.7731.0030.3330.6030.601,333
15 Sept 202331.3731.3730.5730.7830.783,239
14 Sept 202331.8431.8431.1231.3831.386,271
13 Sept 202332.5932.5931.3531.6531.6516,534
12 Sept 202331.8833.0031.7032.0632.066,118
11 Sept 202331.5531.8331.1531.6931.6914,939
08 Sept 202331.4032.2031.2531.7431.74254,641
06 Sept 202330.5730.7429.9030.6330.6310,380
05 Sept 202330.0331.0030.0330.5730.5743,258
04 Sept 202330.1632.9430.0330.0330.034,104
01 Sept 202329.5030.2029.0729.8929.8933,608
31 Aug 202328.0129.3028.0129.0729.0718,924
30 Aug 202327.9928.1327.4427.9727.975,653
29 Aug 202327.2427.9127.2427.7127.7116,218
28 Aug 202326.4027.5526.4027.2427.247,280
25 Aug 202326.4427.0526.4126.9326.936,268
24 Aug 202327.5727.6626.4726.4726.4725,258
23 Aug 202327.1027.6327.0127.4627.464,356
22 Aug 202327.5327.8027.0127.0127.016,851
21 Aug 202327.1127.5226.6227.5227.526,173
18 Aug 202327.4527.4526.6827.1127.112,780
17 Aug 202327.8227.9326.9526.9926.996,007
16 Aug 202328.8328.8327.8027.8227.827,628
15 Aug 202329.6029.6028.8828.8828.886,299
14 Aug 202328.4829.6928.4829.6929.697,078
11 Aug 202328.2928.4828.0128.4828.482,831
10 Aug 202328.0828.3027.9728.1728.1721,081
09 Aug 202328.6628.7528.0828.0828.0821,619
08 Aug 202329.4229.4227.7728.6628.664,288
07 Aug 202328.4429.0228.4428.5328.5332,836
04 Aug 202328.2628.8028.2628.4428.443,885
04 Aug 20230.098444 Dividend
03 Aug 202327.3028.4027.2228.3528.2516,626
02 Aug 202328.5428.5427.5027.5227.426,395
01 Aug 202328.1128.7828.0628.5328.4321,625
31 Jul 202328.9529.3228.1528.1628.0628,383
28 Jul 202328.7729.1928.2028.9528.8562,651
27 Jul 202327.1128.7526.8928.7528.6514,171
26 Jul 202326.6827.1726.5827.1027.017,726
25 Jul 202326.5827.1526.3526.8726.787,747
24 Jul 202327.6727.6726.4326.4326.3430,551
21 Jul 202327.2327.2326.5927.1227.036,625
20 Jul 202327.3027.4026.5926.7026.615,529
19 Jul 202327.8527.8527.4327.4727.3710,577
18 Jul 202327.5327.8427.1327.7427.646,670
17 Jul 202326.7427.7226.7327.5427.4410,021
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...