Singapore markets open in 1 hour 3 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,011.12 -11.09 (-0.22%) Dow
37,775.38 +22.07 (+0.06%) Nasdaq
15,601.50 -81.87 (-0.52%) Bitcoin USD
63,485.41 +2,203.44 (+3.60%) CMC Crypto 200
1,310.66 +425.12 (+47.99%)
Intel Corporation (ITLC34.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:10PM BRT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 31.14 | 31.26 | 30.55 | 30.63 | 30.63 | 6,783 |
| 17 Apr 2024 | 31.89 | 31.89 | 30.99 | 31.28 | 31.28 | 7,610 |
| 16 Apr 2024 | 31.80 | 31.98 | 31.40 | 31.66 | 31.66 | 20,727 |
| 15 Apr 2024 | 30.65 | 31.68 | 30.65 | 31.42 | 31.42 | 30,281 |
| 12 Apr 2024 | 31.50 | 31.50 | 30.42 | 30.64 | 30.64 | 15,612 |
| 11 Apr 2024 | 31.56 | 31.95 | 31.41 | 31.81 | 31.81 | 25,127 |
| 10 Apr 2024 | 32.02 | 32.21 | 31.38 | 31.59 | 31.59 | 14,071 |
| 09 Apr 2024 | 31.96 | 32.19 | 31.17 | 31.95 | 31.95 | 17,523 |
| 08 Apr 2024 | 32.73 | 32.76 | 31.83 | 31.96 | 31.96 | 24,903 |
| 05 Apr 2024 | 33.72 | 33.72 | 32.43 | 32.73 | 32.73 | 37,458 |
| 04 Apr 2024 | 33.98 | 34.20 | 33.53 | 33.65 | 33.65 | 20,046 |
| 03 Apr 2024 | 35.16 | 35.34 | 33.86 | 33.86 | 33.86 | 86,122 |
| 02 Apr 2024 | 37.09 | 37.12 | 36.56 | 37.07 | 37.07 | 13,354 |
| 01 Apr 2024 | 37.10 | 38.10 | 36.76 | 37.36 | 37.36 | 24,086 |
| 28 Mar 2024 | 36.38 | 37.15 | 36.25 | 36.98 | 36.98 | 42,115 |
| 27 Mar 2024 | 35.00 | 36.30 | 35.00 | 36.30 | 36.30 | 31,311 |
| 26 Mar 2024 | 34.90 | 35.10 | 34.68 | 35.07 | 35.07 | 13,604 |
| 25 Mar 2024 | 33.93 | 35.03 | 33.71 | 34.83 | 34.83 | 21,656 |
| 22 Mar 2024 | 35.48 | 35.64 | 35.00 | 35.53 | 35.53 | 8,715 |
| 21 Mar 2024 | 35.52 | 36.20 | 35.10 | 35.35 | 35.35 | 40,857 |
| 20 Mar 2024 | 36.01 | 36.16 | 34.52 | 35.02 | 35.02 | 61,163 |
| 19 Mar 2024 | 35.88 | 35.88 | 34.76 | 35.40 | 35.40 | 11,976 |
| 18 Mar 2024 | 35.80 | 36.05 | 35.60 | 35.88 | 35.88 | 15,307 |
| 15 Mar 2024 | 35.70 | 35.85 | 35.32 | 35.57 | 35.57 | 93,879 |
| 14 Mar 2024 | 36.14 | 36.14 | 35.32 | 35.36 | 35.36 | 14,763 |
| 13 Mar 2024 | 37.02 | 37.36 | 35.90 | 35.90 | 35.90 | 35,472 |
| 12 Mar 2024 | 37.40 | 37.64 | 37.05 | 37.55 | 37.55 | 16,104 |
| 11 Mar 2024 | 36.72 | 37.32 | 36.30 | 37.16 | 37.16 | 17,141 |
| 08 Mar 2024 | 38.25 | 39.00 | 36.48 | 36.72 | 36.72 | 33,221 |
| 07 Mar 2024 | 36.58 | 38.16 | 36.58 | 37.92 | 37.92 | 15,274 |
| 06 Mar 2024 | 35.73 | 37.40 | 35.73 | 36.49 | 36.49 | 13,966 |
| 05 Mar 2024 | 37.39 | 37.39 | 35.32 | 35.64 | 35.64 | 28,389 |
| 04 Mar 2024 | 36.44 | 38.30 | 36.24 | 37.79 | 37.79 | 24,748 |
| 01 Mar 2024 | 35.63 | 36.60 | 35.63 | 36.36 | 36.36 | 16,721 |
| 29 Feb 2024 | 34.69 | 35.65 | 34.69 | 35.55 | 35.55 | 13,953 |
| 28 Feb 2024 | 35.04 | 35.24 | 34.67 | 34.67 | 34.67 | 55,780 |
| 27 Feb 2024 | 35.84 | 35.84 | 35.05 | 35.28 | 35.28 | 8,324 |
| 26 Feb 2024 | 35.86 | 36.15 | 35.58 | 36.03 | 36.03 | 7,199 |
| 23 Feb 2024 | 36.23 | 36.23 | 35.58 | 35.78 | 35.78 | 6,703 |
| 22 Feb 2024 | 36.66 | 36.84 | 35.04 | 35.63 | 35.63 | 53,085 |
| 21 Feb 2024 | 36.96 | 36.96 | 35.48 | 35.66 | 35.66 | 13,610 |
| 20 Feb 2024 | 37.10 | 37.10 | 35.76 | 36.52 | 36.52 | 84,942 |
| 19 Feb 2024 | 36.03 | 36.30 | 35.43 | 36.30 | 36.30 | 7,901 |
| 16 Feb 2024 | 37.00 | 37.00 | 35.85 | 36.04 | 36.04 | 4,044 |
| 15 Feb 2024 | 36.94 | 37.50 | 36.54 | 37.03 | 37.03 | 6,940 |
| 14 Feb 2024 | 36.48 | 36.66 | 36.21 | 36.63 | 36.63 | 15,725 |
| 09 Feb 2024 | 35.50 | 35.95 | 35.16 | 35.56 | 35.56 | 11,540 |
| 08 Feb 2024 | 35.49 | 35.60 | 35.21 | 35.50 | 35.50 | 4,788 |
| 07 Feb 2024 | 35.87 | 35.87 | 35.16 | 35.45 | 35.45 | 21,797 |
| 06 Feb 2024 | 35.32 | 35.46 | 34.90 | 35.16 | 35.16 | 3,323 |
| 06 Feb 2024 | 0.072144 Dividend | |||||
| 05 Feb 2024 | 35.27 | 35.95 | 35.27 | 35.46 | 35.39 | 4,830 |
| 02 Feb 2024 | 36.36 | 36.40 | 34.50 | 35.27 | 35.20 | 8,834 |
| 01 Feb 2024 | 36.42 | 36.42 | 34.78 | 35.64 | 35.57 | 7,684 |
| 31 Jan 2024 | 35.39 | 35.96 | 34.76 | 35.73 | 35.66 | 26,043 |
| 30 Jan 2024 | 36.02 | 36.28 | 35.39 | 35.39 | 35.32 | 6,716 |
| 29 Jan 2024 | 36.23 | 36.23 | 35.20 | 36.02 | 35.95 | 64,023 |
| 26 Jan 2024 | 36.61 | 37.04 | 35.50 | 35.68 | 35.61 | 110,201 |
| 25 Jan 2024 | 40.90 | 41.12 | 38.86 | 38.86 | 38.78 | 14,987 |
| 24 Jan 2024 | 40.59 | 40.85 | 39.72 | 40.33 | 40.25 | 21,404 |
| 23 Jan 2024 | 39.92 | 40.29 | 39.37 | 40.20 | 40.12 | 5,199 |
| 22 Jan 2024 | 40.10 | 40.71 | 39.52 | 40.07 | 39.99 | 8,965 |
| 19 Jan 2024 | 38.81 | 40.04 | 38.28 | 39.70 | 39.62 | 6,687 |
| 18 Jan 2024 | 38.30 | 39.15 | 38.17 | 38.45 | 38.37 | 7,352 |
| 17 Jan 2024 | 38.75 | 38.75 | 37.61 | 37.79 | 37.71 | 7,479 |
| 16 Jan 2024 | 38.12 | 38.70 | 38.03 | 38.51 | 38.43 | 59,760 |
| 15 Jan 2024 | 38.24 | 39.00 | 37.94 | 38.54 | 38.46 | 9,352 |
| 12 Jan 2024 | 38.70 | 38.70 | 37.80 | 38.24 | 38.16 | 55,801 |
| 11 Jan 2024 | 38.80 | 38.88 | 38.11 | 38.72 | 38.64 | 9,740 |
| 10 Jan 2024 | 39.17 | 39.30 | 38.35 | 38.55 | 38.47 | 1,648 |
| 09 Jan 2024 | 39.24 | 39.54 | 39.06 | 39.07 | 38.99 | 5,183 |
| 08 Jan 2024 | 38.78 | 39.51 | 38.42 | 39.24 | 39.16 | 16,337 |
| 05 Jan 2024 | 37.93 | 38.79 | 37.91 | 38.01 | 37.93 | 1,813 |
| 04 Jan 2024 | 37.10 | 38.60 | 36.91 | 38.29 | 38.21 | 36,140 |
| 03 Jan 2024 | 38.93 | 39.20 | 38.40 | 38.78 | 38.70 | 19,199 |
| 02 Jan 2024 | 40.55 | 40.56 | 38.90 | 38.94 | 38.86 | 3,190 |
| 28 Dec 2023 | 40.90 | 41.20 | 39.51 | 40.56 | 40.48 | 12,691 |
| 27 Dec 2023 | 40.83 | 41.20 | 40.46 | 40.70 | 40.62 | 28,654 |
| 26 Dec 2023 | 38.80 | 40.52 | 38.80 | 40.47 | 40.39 | 18,701 |
| 22 Dec 2023 | 38.50 | 39.00 | 38.15 | 38.79 | 38.71 | 2,629 |
| 21 Dec 2023 | 37.00 | 38.30 | 37.00 | 38.19 | 38.11 | 786 |
| 20 Dec 2023 | 37.60 | 38.20 | 37.39 | 37.49 | 37.41 | 3,081 |
| 19 Dec 2023 | 37.45 | 37.80 | 36.93 | 37.80 | 37.72 | 2,567 |
| 18 Dec 2023 | 38.80 | 38.80 | 35.32 | 37.45 | 37.37 | 6,419 |
| 15 Dec 2023 | 38.08 | 38.90 | 37.51 | 38.08 | 38.00 | 3,163 |
| 14 Dec 2023 | 36.56 | 38.43 | 36.56 | 36.98 | 36.90 | 48,540 |
| 13 Dec 2023 | 36.46 | 36.60 | 36.24 | 36.45 | 36.38 | 12,329 |
| 12 Dec 2023 | 36.66 | 37.01 | 36.17 | 36.39 | 36.32 | 4,321 |
| 11 Dec 2023 | 35.07 | 36.76 | 35.07 | 36.66 | 36.59 | 24,398 |
| 08 Dec 2023 | 34.88 | 35.25 | 34.32 | 35.06 | 34.99 | 9,589 |
| 07 Dec 2023 | 33.87 | 34.70 | 33.78 | 34.41 | 34.34 | 2,261 |
| 06 Dec 2023 | 34.62 | 34.62 | 33.64 | 33.64 | 33.57 | 4,642 |
| 05 Dec 2023 | 34.75 | 34.83 | 34.32 | 34.37 | 34.30 | 2,996 |
| 04 Dec 2023 | 35.68 | 35.68 | 34.27 | 34.75 | 34.68 | 22,910 |
| 01 Dec 2023 | 36.56 | 36.56 | 35.12 | 35.68 | 35.61 | 5,265 |
| 30 Nov 2023 | 36.63 | 37.07 | 36.44 | 36.56 | 36.49 | 7,706 |
| 29 Nov 2023 | 36.20 | 36.90 | 36.20 | 36.63 | 36.56 | 19,993 |
| 28 Nov 2023 | 35.50 | 35.99 | 35.50 | 35.75 | 35.68 | 12,042 |
| 27 Nov 2023 | 35.86 | 36.35 | 35.50 | 36.01 | 35.94 | 7,022 |
| 24 Nov 2023 | 35.63 | 35.87 | 35.42 | 35.87 | 35.80 | 3,468 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.