Intel Corporation (ITLC34.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
At close: 05:10PM BRT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 30.67 | 30.67 | 29.61 | 29.63 | 29.63 | 10,664 |
| Apr 18, 2024 | 31.14 | 31.26 | 30.55 | 30.63 | 30.63 | 7,883 |
| Apr 17, 2024 | 31.89 | 31.89 | 30.99 | 31.28 | 31.28 | 7,610 |
| Apr 16, 2024 | 31.80 | 31.98 | 31.40 | 31.66 | 31.66 | 20,727 |
| Apr 15, 2024 | 30.65 | 31.68 | 30.65 | 31.42 | 31.42 | 30,281 |
| Apr 12, 2024 | 31.50 | 31.50 | 30.42 | 30.64 | 30.64 | 15,612 |
| Apr 11, 2024 | 31.56 | 31.95 | 31.41 | 31.81 | 31.81 | 25,127 |
| Apr 10, 2024 | 32.02 | 32.21 | 31.38 | 31.59 | 31.59 | 14,071 |
| Apr 09, 2024 | 31.96 | 32.19 | 31.17 | 31.95 | 31.95 | 17,523 |
| Apr 08, 2024 | 32.73 | 32.76 | 31.83 | 31.96 | 31.96 | 24,903 |
| Apr 05, 2024 | 33.72 | 33.72 | 32.43 | 32.73 | 32.73 | 37,458 |
| Apr 04, 2024 | 33.98 | 34.20 | 33.53 | 33.65 | 33.65 | 20,046 |
| Apr 03, 2024 | 35.16 | 35.34 | 33.86 | 33.86 | 33.86 | 86,122 |
| Apr 02, 2024 | 37.09 | 37.12 | 36.56 | 37.07 | 37.07 | 13,354 |
| Apr 01, 2024 | 37.10 | 38.10 | 36.76 | 37.36 | 37.36 | 24,086 |
| Mar 28, 2024 | 36.38 | 37.15 | 36.25 | 36.98 | 36.98 | 42,115 |
| Mar 27, 2024 | 35.00 | 36.30 | 35.00 | 36.30 | 36.30 | 31,311 |
| Mar 26, 2024 | 34.90 | 35.10 | 34.68 | 35.07 | 35.07 | 13,604 |
| Mar 25, 2024 | 33.93 | 35.03 | 33.71 | 34.83 | 34.83 | 21,656 |
| Mar 22, 2024 | 35.48 | 35.64 | 35.00 | 35.53 | 35.53 | 8,715 |
| Mar 21, 2024 | 35.52 | 36.20 | 35.10 | 35.35 | 35.35 | 40,857 |
| Mar 20, 2024 | 36.01 | 36.16 | 34.52 | 35.02 | 35.02 | 61,163 |
| Mar 19, 2024 | 35.88 | 35.88 | 34.76 | 35.40 | 35.40 | 11,976 |
| Mar 18, 2024 | 35.80 | 36.05 | 35.60 | 35.88 | 35.88 | 15,307 |
| Mar 15, 2024 | 35.70 | 35.85 | 35.32 | 35.57 | 35.57 | 93,879 |
| Mar 14, 2024 | 36.14 | 36.14 | 35.32 | 35.36 | 35.36 | 14,763 |
| Mar 13, 2024 | 37.02 | 37.36 | 35.90 | 35.90 | 35.90 | 35,472 |
| Mar 12, 2024 | 37.40 | 37.64 | 37.05 | 37.55 | 37.55 | 16,104 |
| Mar 11, 2024 | 36.72 | 37.32 | 36.30 | 37.16 | 37.16 | 17,141 |
| Mar 08, 2024 | 38.25 | 39.00 | 36.48 | 36.72 | 36.72 | 33,221 |
| Mar 07, 2024 | 36.58 | 38.16 | 36.58 | 37.92 | 37.92 | 15,274 |
| Mar 06, 2024 | 35.73 | 37.40 | 35.73 | 36.49 | 36.49 | 13,966 |
| Mar 05, 2024 | 37.39 | 37.39 | 35.32 | 35.64 | 35.64 | 28,389 |
| Mar 04, 2024 | 36.44 | 38.30 | 36.24 | 37.79 | 37.79 | 24,748 |
| Mar 01, 2024 | 35.63 | 36.60 | 35.63 | 36.36 | 36.36 | 16,721 |
| Feb 29, 2024 | 34.69 | 35.65 | 34.69 | 35.55 | 35.55 | 13,953 |
| Feb 28, 2024 | 35.04 | 35.24 | 34.67 | 34.67 | 34.67 | 55,780 |
| Feb 27, 2024 | 35.84 | 35.84 | 35.05 | 35.28 | 35.28 | 8,324 |
| Feb 26, 2024 | 35.86 | 36.15 | 35.58 | 36.03 | 36.03 | 7,199 |
| Feb 23, 2024 | 36.23 | 36.23 | 35.58 | 35.78 | 35.78 | 6,703 |
| Feb 22, 2024 | 36.66 | 36.84 | 35.04 | 35.63 | 35.63 | 53,085 |
| Feb 21, 2024 | 36.96 | 36.96 | 35.48 | 35.66 | 35.66 | 13,610 |
| Feb 20, 2024 | 37.10 | 37.10 | 35.76 | 36.52 | 36.52 | 84,942 |
| Feb 19, 2024 | 36.03 | 36.30 | 35.43 | 36.30 | 36.30 | 7,901 |
| Feb 16, 2024 | 37.00 | 37.00 | 35.85 | 36.04 | 36.04 | 4,044 |
| Feb 15, 2024 | 36.94 | 37.50 | 36.54 | 37.03 | 37.03 | 6,940 |
| Feb 14, 2024 | 36.48 | 36.66 | 36.21 | 36.63 | 36.63 | 15,725 |
| Feb 09, 2024 | 35.50 | 35.95 | 35.16 | 35.56 | 35.56 | 11,540 |
| Feb 08, 2024 | 35.49 | 35.60 | 35.21 | 35.50 | 35.50 | 4,788 |
| Feb 07, 2024 | 35.87 | 35.87 | 35.16 | 35.45 | 35.45 | 21,797 |
| Feb 06, 2024 | 35.32 | 35.46 | 34.90 | 35.16 | 35.16 | 3,323 |
| Feb 06, 2024 | 0.072144 Dividend | |||||
| Feb 05, 2024 | 35.27 | 35.95 | 35.27 | 35.46 | 35.39 | 4,830 |
| Feb 02, 2024 | 36.36 | 36.40 | 34.50 | 35.27 | 35.20 | 8,834 |
| Feb 01, 2024 | 36.42 | 36.42 | 34.78 | 35.64 | 35.57 | 7,684 |
| Jan 31, 2024 | 35.39 | 35.96 | 34.76 | 35.73 | 35.66 | 26,043 |
| Jan 30, 2024 | 36.02 | 36.28 | 35.39 | 35.39 | 35.32 | 6,716 |
| Jan 29, 2024 | 36.23 | 36.23 | 35.20 | 36.02 | 35.95 | 64,023 |
| Jan 26, 2024 | 36.61 | 37.04 | 35.50 | 35.68 | 35.61 | 110,201 |
| Jan 25, 2024 | 40.90 | 41.12 | 38.86 | 38.86 | 38.78 | 14,987 |
| Jan 24, 2024 | 40.59 | 40.85 | 39.72 | 40.33 | 40.25 | 21,404 |
| Jan 23, 2024 | 39.92 | 40.29 | 39.37 | 40.20 | 40.12 | 5,199 |
| Jan 22, 2024 | 40.10 | 40.71 | 39.52 | 40.07 | 39.99 | 8,965 |
| Jan 19, 2024 | 38.81 | 40.04 | 38.28 | 39.70 | 39.62 | 6,687 |
| Jan 18, 2024 | 38.30 | 39.15 | 38.17 | 38.45 | 38.37 | 7,352 |
| Jan 17, 2024 | 38.75 | 38.75 | 37.61 | 37.79 | 37.71 | 7,479 |
| Jan 16, 2024 | 38.12 | 38.70 | 38.03 | 38.51 | 38.43 | 59,760 |
| Jan 15, 2024 | 38.24 | 39.00 | 37.94 | 38.54 | 38.46 | 9,352 |
| Jan 12, 2024 | 38.70 | 38.70 | 37.80 | 38.24 | 38.16 | 55,801 |
| Jan 11, 2024 | 38.80 | 38.88 | 38.11 | 38.72 | 38.64 | 9,740 |
| Jan 10, 2024 | 39.17 | 39.30 | 38.35 | 38.55 | 38.47 | 1,648 |
| Jan 09, 2024 | 39.24 | 39.54 | 39.06 | 39.07 | 38.99 | 5,183 |
| Jan 08, 2024 | 38.78 | 39.51 | 38.42 | 39.24 | 39.16 | 16,337 |
| Jan 05, 2024 | 37.93 | 38.79 | 37.91 | 38.01 | 37.93 | 1,813 |
| Jan 04, 2024 | 37.10 | 38.60 | 36.91 | 38.29 | 38.21 | 36,140 |
| Jan 03, 2024 | 38.93 | 39.20 | 38.40 | 38.78 | 38.70 | 19,199 |
| Jan 02, 2024 | 40.55 | 40.56 | 38.90 | 38.94 | 38.86 | 3,190 |
| Dec 28, 2023 | 40.90 | 41.20 | 39.51 | 40.56 | 40.48 | 12,691 |
| Dec 27, 2023 | 40.83 | 41.20 | 40.46 | 40.70 | 40.62 | 28,654 |
| Dec 26, 2023 | 38.80 | 40.52 | 38.80 | 40.47 | 40.39 | 18,701 |
| Dec 22, 2023 | 38.50 | 39.00 | 38.15 | 38.79 | 38.71 | 2,629 |
| Dec 21, 2023 | 37.00 | 38.30 | 37.00 | 38.19 | 38.11 | 786 |
| Dec 20, 2023 | 37.60 | 38.20 | 37.39 | 37.49 | 37.41 | 3,081 |
| Dec 19, 2023 | 37.45 | 37.80 | 36.93 | 37.80 | 37.72 | 2,567 |
| Dec 18, 2023 | 38.80 | 38.80 | 35.32 | 37.45 | 37.37 | 6,419 |
| Dec 15, 2023 | 38.08 | 38.90 | 37.51 | 38.08 | 38.00 | 3,163 |
| Dec 14, 2023 | 36.56 | 38.43 | 36.56 | 36.98 | 36.90 | 48,540 |
| Dec 13, 2023 | 36.46 | 36.60 | 36.24 | 36.45 | 36.38 | 12,329 |
| Dec 12, 2023 | 36.66 | 37.01 | 36.17 | 36.39 | 36.32 | 4,321 |
| Dec 11, 2023 | 35.07 | 36.76 | 35.07 | 36.66 | 36.59 | 24,398 |
| Dec 08, 2023 | 34.88 | 35.25 | 34.32 | 35.06 | 34.99 | 9,589 |
| Dec 07, 2023 | 33.87 | 34.70 | 33.78 | 34.41 | 34.34 | 2,261 |
| Dec 06, 2023 | 34.62 | 34.62 | 33.64 | 33.64 | 33.57 | 4,642 |
| Dec 05, 2023 | 34.75 | 34.83 | 34.32 | 34.37 | 34.30 | 2,996 |
| Dec 04, 2023 | 35.68 | 35.68 | 34.27 | 34.75 | 34.68 | 22,910 |
| Dec 01, 2023 | 36.56 | 36.56 | 35.12 | 35.68 | 35.61 | 5,265 |
| Nov 30, 2023 | 36.63 | 37.07 | 36.44 | 36.56 | 36.49 | 7,706 |
| Nov 29, 2023 | 36.20 | 36.90 | 36.20 | 36.63 | 36.56 | 19,993 |
| Nov 28, 2023 | 35.50 | 35.99 | 35.50 | 35.75 | 35.68 | 12,042 |
| Nov 27, 2023 | 35.86 | 36.35 | 35.50 | 36.01 | 35.94 | 7,022 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.