Live Chat

Negocie Intel INTC

Gráfico INTEL ao vivo

Created with Highcharts 10.2.118:0019:0020:0014. Feb16:0017:0018:0019:0020:002223242526

Fundamentos do instrumento

Weekly Search
Weekly
Daily
Data Fechar Mudança Alteração (%): Abertura Max Min
10 de fev. de 2025 23.45 4.16 21.56% 19.29 25.11 19.27
3 de fev. de 2025 19.06 0.16 0.84% 18.9 19.71 18.71
27 de jan. de 2025 19.4 -1.28 -6.15% 20.67 21 19.31
20 de jan. de 2025 20.72 -1.61 -7.17% 22.32 22.33 20.68
13 de jan. de 2025 21.41 2.41 12.68% 19 21.54 18.65
6 de jan. de 2025 19.09 -1.7 -8.18% 20.79 20.92 18.84
30 de dez. de 2024 20.5 0.55 2.8% 19.94 20.61 19.66
23 de dez. de 2024 20.26 0.57 2.89% 19.69 20.6 19.47
16 de dez. de 2024 19.46 -0.72 -3.53% 20.17 21.03 18.91
9 de dez. de 2024 20.27 -0.47 -2.22% 20.73 20.99 19.81
2 de dez. de 2024 20.83 -3.97 -15.98% 24.79 25.4 20.59
25 de nov. de 2024 23.87 -0.96 -3.87% 24.83 25.49 22.98
18 de nov. de 2024 24.42 0.13 0.53% 24.29 24.94 23.47
11 de nov. de 2024 24.31 -1.62 -6.22% 25.92 26.2 23.81
4 de nov. de 2024 26.15 3.47 15.35% 22.67 26.33 22.06
28 de out. de 2024 23.14 0.53 2.34% 22.61 23.49 21.41
21 de out. de 2024 22.61 0 0% 22.61 23.26 21.51
14 de out. de 2024 22.7 -0.82 -3.45% 23.51 23.69 21.66
7 de out. de 2024 23.5 1.12 5.05% 22.37 23.74 21.96
30 de set. de 2024 22.51 -1.25 -5.27% 23.76 23.87 21.95
23 de set. de 2024 23.87 1.59 7.13% 22.28 24.58 21.95
16 de set. de 2024 21.8 2.01 10.21% 19.78 23.03 19.71
9 de set. de 2024 19.62 0.58 3.1% 19.03 19.73 18.45
2 de set. de 2024 18.82 -2.7 -12.55% 21.52 21.6 18.58
26 de ago. de 2024 21.97 1.59 7.85% 20.37 22.04 19.45
19 de ago. de 2024 20.47 -0.4 -1.87% 20.86 21.56 19.98
12 de ago. de 2024 20.8 1.03 5.2% 19.77 20.99 19.17
5 de ago. de 2024 19.62 -0.35 -1.76% 19.97 20.56 18.78
29 de jul. de 2024 21.36 -9.86 -31.59% 31.22 31.37 20.36
22 de jul. de 2024 31.19 -1.99 -5.97% 33.17 33.3 30.86
15 de jul. de 2024 32.88 -1.81 -5.22% 34.69 37.02 32.75
8 de jul. de 2024 34.4 1.61 4.94% 32.78 35.36 32.78
1 de jul. de 2024 31.89 1.28 4.21% 30.6 32.22 30.49
24 de jun. de 2024 30.89 -0.09 -0.3% 30.98 31.32 30.18
17 de jun. de 2024 31.01 0.77 2.54% 30.24 31.37 30.08
10 de jun. de 2024 30.33 -0.09 -0.27% 30.41 31.37 30.05
3 de jun. de 2024 30.64 -0.17 -0.56% 30.81 30.82 29.85
27 de mai. de 2024 30.73 -0.18 -0.59% 30.91 31.27 29.86
20 de mai. de 2024 30.62 -1.15 -3.62% 31.77 32.31 29.78
13 de mai. de 2024 31.71 1.69 5.66% 30.01 32.15 30
6 de mai. de 2024 29.8 -1.26 -4.06% 31.06 31.35 29.64
29 de abr. de 2024 30.79 -0.79 -2.48% 31.57 31.57 30
22 de abr. de 2024 31.77 -2.49 -7.25% 34.25 35.17 30.55
15 de abr. de 2024 34.09 -1.92 -5.34% 36.01 36.58 34.08
8 de abr. de 2024 35.57 -2.9 -7.54% 38.47 38.73 35.5
1 de abr. de 2024 38.56 -6.08 -13.63% 44.64 45.26 38.39
25 de mar. de 2024 44.12 3.21 7.84% 40.91 44.46 40.45
18 de mar. de 2024 42.45 -0.67 -1.56% 43.12 43.46 41.29
11 de mar. de 2024 42.52 -1.28 -2.93% 43.8 45.11 42.22
4 de mar. de 2024 43.93 -0.11 -0.25% 44.04 46.47 42.56
26 de fev. de 2024 43.69 0.46 1.08% 43.22 44.13 41.79
19 de fev. de 2024 42.92 -1.36 -3.05% 44.27 45.02 42.4
12 de fev. de 2024 43.39 0 0% 43.39 45.13 42.63
5 de fev. de 2024 43.16 0.69 1.64% 42.46 43.38 42.01
29 de jan. de 2024 42.5 -1.15 -2.64% 43.65 43.79 41.48
22 de jan. de 2024 43.52 -5.25 -10.77% 48.77 50.14 43.22
15 de jan. de 2024 47.98 1.3 2.8% 46.67 48.6 45.51
8 de jan. de 2024 46.97 0.14 0.29% 46.83 48.6 46.47
1 de jan. de 2024 46.72 -2.39 -4.85% 49.1 49.22 45.25
25 de dez. de 2023 50.07 1.1 2.24% 48.97 51.12 48.56
18 de dez. de 2023 47.84 2.05 4.47% 45.79 48.01 45.26
11 de dez. de 2023 46.02 2.9 6.72% 43.12 47.12 43.09
4 de dez. de 2023 42.56 -0.49 -1.14% 43.05 43.14 41.05
27 de nov. de 2023 43.59 -0.2 -0.46% 43.79 45.19 42.73
20 de nov. de 2023 43.84 0.1 0.22% 43.74 44.79 43.17
13 de nov. de 2023 43.59 5.36 14.02% 38.23 43.6 37.94
6 de nov. de 2023 38.7 0.69 1.81% 38.01 38.86 37.63
30 de out. de 2023 38.01 2.87 8.19% 35.13 38.2 34.82
23 de out. de 2023 35.34 0.84 2.43% 34.5 36.26 32.04
16 de out. de 2023 34.82 -1.25 -3.44% 36.06 36.82 34.77
9 de out. de 2023 35.85 0.06 0.16% 35.79 37.1 35.39
2 de out. de 2023 36.06 0.5 1.4% 35.56 36.42 34.88
25 de set. de 2023 35.42 1.45 4.26% 33.97 35.79 33.54
18 de set. de 2023 34.06 -3.42 -9.13% 37.48 38.26 34.05
11 de set. de 2023 37.83 -0.14 -0.35% 37.96 39.94 37.51
4 de set. de 2023 37.88 1.4 3.83% 36.48 38.7 35.92
28 de ago. de 2023 36.51 3 8.98% 33.5 36.63 33.11
21 de ago. de 2023 33.13 0.95 2.95% 32.18 34.04 31.92
14 de ago. de 2023 32.62 -2.03 -5.84% 34.64 35.59 32.06
7 de ago. de 2023 34.81 -0.52 -1.48% 35.33 35.43 33.76
31 de jul. de 2023 35.04 -1.74 -4.71% 36.77 37.05 34.02
24 de jul. de 2023 36.69 2.64 7.75% 34.05 36.87 33.3
17 de jul. de 2023 33.87 0.79 2.41% 33.07 34.73 32.96
10 de jul. de 2023 33.01 1.19 3.77% 31.81 34.19 31.76
3 de jul. de 2023 31.75 -1.62 -4.86% 33.37 33.78 31.28
26 de jun. de 2023 33.34 0.28 0.84% 33.06 34.12 32.38
19 de jun. de 2023 32.89 -3.8 -10.36% 36.69 36.88 31.92
12 de jun. de 2023 36.38 5.1 16.3% 31.28 36.68 31.28
5 de jun. de 2023 31.24 0 0.03% 31.23 31.87 29.59
29 de mai. de 2023 31.23 1.55 5.22% 29.68 32.18 28.9
22 de mai. de 2023 28.88 -1.11 -3.67% 29.98 30.34 26.77
15 de mai. de 2023 29.85 0.96 3.32% 28.89 30.14 28.59
8 de mai. de 2023 28.84 -1.72 -5.63% 30.56 30.75 28.63
1 de mai. de 2023 30.85 -0.01 -0.04% 30.86 31.61 29.68
24 de abr. de 2023 30.93 0.82 2.72% 30.11 32.45 28.5
17 de abr. de 2023 30.18 -1.87 -5.84% 32.05 32.56 30.13
10 de abr. de 2023 31.82 -0.82 -2.49% 32.63 33.03 31.63
3 de abr. de 2023 32.75 -0.33 -0.97% 33.07 33.76 32.27
27 de mar. de 2023 32.57 3.3 11.27% 29.27 32.82 28.57
20 de mar. de 2023 29.29 -0.54 -1.78% 29.82 29.82 27.91
13 de mar. de 2023 29.74 3 11.21% 26.74 30.41 26.56
6 de mar. de 2023 27.19 0.73 2.75% 26.46 27.45 25.4
27 de fev. de 2023 26.35 0.9 3.53% 25.45 26.41 24.68
20 de fev. de 2023 25.08 -1.86 -6.87% 26.93 27.13 24.87
13 de fev. de 2023 27.56 -0.14 -0.47% 27.69 28.76 27.33
6 de fev. de 2023 27.75 -1.59 -5.42% 29.34 29.58 27.28
30 de jan. de 2023 30.28 2.57 9.27% 27.71 31.1 27.47
23 de jan. de 2023 28.11 -1.07 -3.64% 29.17 30.42 26.73
16 de jan. de 2023 29.13 -0.84 -2.78% 29.96 30.19 28.18
9 de jan. de 2023 30.04 1.08 3.76% 28.95 30.31 28.85
2 de jan. de 2023 28.64 1.91 7.14% 26.73 28.76 26.31
26 de dez. de 2022 26.38 0.61 2.4% 25.76 26.4 25.45
19 de dez. de 2022 26.04 -0.65 -2.4% 26.68 26.91 25.3
12 de dez. de 2022 26.85 -1.17 -4.15% 28.01 30.02 26.4
5 de dez. de 2022 28.19 -1.11 -3.79% 29.3 29.68 28
28 de nov. de 2022 29.35 0.4 1.38% 28.95 30.42 28.16
21 de nov. de 2022 29.28 -0.28 -0.95% 29.56 30.01 28.85
14 de nov. de 2022 29.83 -0.44 -1.43% 30.26 31.27 29.02
7 de nov. de 2022 30.35 2.19 7.77% 28.16 30.57 27.46
31 de out. de 2022 28.15 -0.64 -2.19% 28.78 29.11 27.12
24 de out. de 2022 29.02 2.42 9.13% 26.59 29.15 26.08
17 de out. de 2022 26.94 0.42 1.62% 26.51 26.99 25.49
10 de out. de 2022 25.88 0 0.03% 25.87 26.78 24.55
3 de out. de 2022 25.67 -0.59 -2.25% 26.26 27.77 25.6
26 de set. de 2022 25.71 -1.74 -6.34% 27.45 27.63 25.69
19 de set. de 2022 27.43 -1.54 -5.29% 28.96 29.52 27.14
12 de set. de 2022 29.18 -2.38 -7.55% 31.56 31.79 28.36
5 de set. de 2022 31.4 0.19 0.64% 31.2 31.43 29.85
29 de ago. de 2022 31.15 -2.01 -6.07% 33.16 33.33 31
22 de ago. de 2022 33.29 -1.47 -4.21% 34.75 34.95 33.29
15 de ago. de 2022 35.34 -0.54 -1.51% 35.88 36.5 35.12
8 de ago. de 2022 36.04 0.72 2.06% 35.31 36.22 34.33
1 de ago. de 2022 35.33 -0.9 -2.49% 36.23 37.59 35.12
25 de jul. de 2022 36.22 -2.86 -7.3% 39.07 40.34 35.17
18 de jul. de 2022 39.13 0.13 0.33% 39 40.64 38.45
11 de jul. de 2022 38.56 1.06 2.82% 37.5 38.56 36.22
4 de jul. de 2022 37.91 2.17 6.1% 35.73 38.25 35.47
27 de jun. de 2022 36.26 -2.56 -6.58% 38.81 38.97 35.81
20 de jun. de 2022 38.54 1.15 3.1% 37.38 38.55 36.84
13 de jun. de 2022 36.91 -1.61 -4.16% 38.51 39.09 36.53
6 de jun. de 2022 39.14 -4.73 -10.79% 43.87 43.95 39.13
30 de mai. de 2022 43.29 -0.86 -1.93% 44.14 44.83 43.27
23 de mai. de 2022 44.43 2.93 7.06% 41.5 44.44 41.02
16 de mai. de 2022 41.61 -1.61 -3.71% 43.21 44.31 40.23
9 de mai. de 2022 43.52 -0.2 -0.46% 43.72 44.64 41.93
2 de mai. de 2022 44.21 0.31 0.7% 43.9 46.54 43.42
25 de abr. de 2022 43.45 -2.71 -5.88% 46.16 47.17 43.4
18 de abr. de 2022 46.43 0.78 1.7% 45.65 48.79 45.6
11 de abr. de 2022 45.56 -1.15 -2.47% 46.71 47.8 45.53
4 de abr. de 2022 46.9 -1.08 -2.24% 47.97 49.12 46.68
28 de mar. de 2022 48.13 -3.12 -6.09% 51.25 52.5 47.32
21 de mar. de 2022 51.86 4.43 9.34% 47.43 51.97 47.06
14 de mar. de 2022 47.46 1.77 3.87% 45.69 47.59 44.06
7 de mar. de 2022 45.8 -2.66 -5.47% 48.45 48.71 45.79
28 de fev. de 2022 48.12 0.79 1.69% 47.32 48.97 46.22
21 de fev. de 2022 47.78 3.23 7.25% 44.55 47.78 43.63
14 de fev. de 2022 45.06 -2.72 -5.68% 47.77 48.48 44.51
7 de fev. de 2022 47.64 -0.43 -0.88% 48.06 49.96 47.5
31 de jan. de 2022 48.05 0.5 1.07% 47.54 49.68 47.13
24 de jan. de 2022 47.72 -3.97 -7.69% 51.69 52.71 46.3
17 de jan. de 2022 52.07 -3.39 -6.1% 55.45 55.64 51.94
10 de jan. de 2022 55.76 2.22 4.16% 53.53 56.17 53.33
3 de jan. de 2022 53.4 1.6 3.08% 51.8 56.15 51.77
27 de dez. de 2021 51.5 0.11 0.23% 51.38 52.15 51.31
20 de dez. de 2021 51.3 1.39 2.8% 49.9 51.72 48.96
13 de dez. de 2021 50.65 -0.14 -0.26% 50.78 51.38 49.31
6 de dez. de 2021 50.63 0.98 1.97% 49.65 54.56 49.17
29 de nov. de 2021 49.3 -0.13 -0.25% 49.42 50.39 48.33
22 de nov. de 2021 48.83 -0.67 -1.34% 49.49 50.84 48.11
15 de nov. de 2021 49.54 -1.03 -2.02% 50.56 51.14 48.97
8 de nov. de 2021 50.32 -1.32 -2.54% 51.63 51.98 50.18
1 de nov. de 2021 50.94 1.71 3.49% 49.22 51.57 49
25 de out. de 2021 48.98 -0.59 -1.18% 49.56 50.06 47.88
18 de out. de 2021 49.45 -4.45 -8.26% 53.9 56.04 49.14
11 de out. de 2021 54.46 0.67 1.26% 53.78 54.47 51.86
4 de out. de 2021 53.76 -0.29 -0.52% 54.04 54.98 53.07
27 de set. de 2021 53.8 -0.32 -0.58% 54.11 54.86 53.05
20 de set. de 2021 54.22 1.14 2.16% 53.07 54.42 52.33
13 de set. de 2021 54.27 -0.25 -0.46% 54.52 55.48 53.66
6 de set. de 2021 53.82 0.21 0.41% 53.6 54.98 52.99
30 de ago. de 2021 53.49 -0.93 -1.71% 54.42 54.86 53.34
23 de ago. de 2021 53.9 1.14 2.16% 52.76 54.23 52.6
16 de ago. de 2021 52.01 -1.1 -2.06% 53.1 53.48 51.42
9 de ago. de 2021 53.49 -0.68 -1.26% 54.17 54.4 53.05
2 de ago. de 2021 53.92 -0.25 -0.47% 54.17 54.46 53.26
26 de jul. de 2021 53.7 0.58 1.09% 53.12 54.53 52.31
19 de jul. de 2021 53.05 -1.35 -2.47% 54.39 56.53 52.32
12 de jul. de 2021 54.96 -1.39 -2.45% 56.34 57.45 54.9
5 de jul. de 2021 55.97 -0.83 -1.47% 56.8 56.87 54.78
28 de jun. de 2021 56.78 0.35 0.63% 56.42 57.82 55.39
21 de jun. de 2021 55.95 0.1 0.19% 55.84 56.39 55.23
14 de jun. de 2021 55.69 -2.13 -3.67% 57.81 58.41 55.1
7 de jun. de 2021 57.82 0.57 0.99% 57.25 58.02 56.6
31 de mai. de 2021 57.39 -0.23 -0.4% 57.62 57.77 56.08
24 de mai. de 2021 57.12 0.57 1% 56.55 57.87 56.36
17 de mai. de 2021 56.01 0.54 0.99% 55.46 56.7 53.84
10 de mai. de 2021 55.34 -1.67 -2.93% 57.01 57.02 53.41
3 de mai. de 2021 57.72 0.01 0.03% 57.7 58 55.81
26 de abr. de 2021 57.52 -1.58 -2.66% 59.09 59.52 57.07
19 de abr. de 2021 59.23 -5.25 -8.13% 64.47 64.73 57.9

Últimas notícias

Texas Roadhouse restaurant exterior lit at night with its trademark logo – Texas Roadhouse news.
Vanessa L 2025 Feb 14, 10:00

Texas Roadhouse News: Fiera Capital Corp Reduces Holdings in TXRH

Stocks Shares
Frances Wang 2025 Feb 13, 16:00

Viasat stock news: Why VSAT Stock Dropped 18%?

Stocks
Frances Wang 2025 Feb 13, 16:00

EPD expansion: is Enterprise Products Partners stock a good choice?

Stocks
Frances Wang 2025 Feb 13, 16:00

Mobileye Stock price: Why Mobileye Stock Is Soaring?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nvidia stock news today: will NVDA Reach a $4 Trillion Valuation?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nio Stock Price today: 10% Upside Predicted by Wall Street Analyst

Stocks
Frances Wang 2025 Feb 13, 16:00

Boil stock news today: Will BOIL stock go back up?

Stocks
Tommy Yap 2025 Feb 13, 16:00

Week Ahead: Will RBA and RBNZ Deliver Unexpected Rate Moves?

Forex Indices

Info

Spread

0.15

Spread (%)

0.6397 %

Alavancagem

1:10

Juro overnight, Compra

-0.0597 %

Juro overnight, Venda

-0.0292 %

Moeda

USD

Horários de Negociação

Mercados fechados

Terça-feira

14:31 - 20:59

Quarta-feira

14:31-20:59

Quinta-feira

14:31-20:59

Sexta-feira

14:31-20:59

Análise e estatística

Abertura

24.35

Fechamento anterior

24.07

Alta/baixa em 52 semanas

18.45 - 46.47

Capitalização de mercado

102187999232

Ações em circulação

4329999872

Data dos rendimentos (Próxima)

2000-07-31

Rendim Divid

2024-09-01

Data Ex-Dividendos

2024-08-07

Taxa anual futura de dividendos

0.5

Rendimento anual futuro de dividendos

0.0224

EPS

-4.38

Saiba mais sobre este instrumento

Intel Intel Corporation
Intel Corporation designs, develops, manufactures, markets, and sells computing and related products and services worldwide. The company offers microprocessor and chipset, stand-alone SoC, and multichip package; Computer Systems and Devices; hardware products comprising CPUs, graphics processing units (GPUs), accelerators, and field programmable gate arrays (FPGAs); and memory and storage, connectivity and networking, and other semiconductor products. It also offers silicon and software products; and optimization solutions for workloads, such as AI, cryptography, security, storage, networking, and leverages various features supporting diverse compute environments. In addition, the company provides driving assistance and self-driving solutions; advanced process technologies enabled by an ecosystem of electronic design automation tools, intellectual property, and design services, as well as systems of chips, including advanced packaging technologies, software, and system. Further, it delivers and deploys intelligent edge platforms that allow developers to achieve agility and drive automation using AI for efficient operations with data integrity, as well as provides hardware and software platforms, tools, and ecosystem partnerships for digital transformation from the cloud to edge. The company serves original equipment manufacturers, original design manufacturers, cloud service providers, and other manufacturers and service providers. Intel Corporation was incorporated in 1968 and is headquartered in Santa Clara, California.

Instrumentos relacionados

Ativo
Venda
Comprar
Alteração (%):

Tesla

354.98

357.19

0.05%

Amazon.com

227.99

229.40

-0.67%

Alphabet (Google)

186.48

187.61

-0.48%

Deutsche Bank

19.15

19.27

0.16%

Instrumentos relacionados
Trustpilot
Live Chat