7,376.86

+23.13

+0.31%

51,285.73

-237.33

-0.46%

24,579.42

+264.43

+1.09%

2,754.11

+24.22

+0.89%

4.8590

+0.0220

+0.45%

25.64

-2.54

-9.01%

4,074.90

-38.60

-0.94%

75,694.71

-246.59

-0.32%

Crude Oil Dec 26

90.83

+0.31

+0.34%

US Private Equity

10,772.76

+11.83

+0.11%

São Paulo - Delayed Quote BRL

Intel Corporation (ITLC34.SA)

52.40 +3.96 (+8.18%)

At close: November 6 at 6:07:00 PM GMT-3

Currency in BRL

Date	Open	High	Low	Close	Adj Close	Volume
Nov 6, 2026	50.28	52.66	50.05	52.40	52.40	531,268
Nov 5, 2026	52.00	52.00	48.02	48.44	48.44	1,020,020
Nov 4, 2026	53.45	54.82	52.04	52.53	52.53	846,501
Nov 3, 2026	56.50	57.33	54.78	56.03	56.03	902,391
Oct 30, 2026	61.99	62.63	57.57	58.87	58.87	1,313,852
Oct 29, 2026	82.00	83.88	69.50	69.50	69.50	162,209
Oct 28, 2026	84.38	85.25	82.70	85.20	85.20	276,293
Oct 27, 2026	82.20	83.91	81.41	83.02	83.02	450,823
Oct 26, 2026	80.40	83.30	79.16	81.00	81.00	1,073,186
Oct 23, 2026	71.93	73.75	71.26	72.00	72.00	416,935
Oct 22, 2026	74.19	74.90	71.15	71.85	71.85	559,248
Oct 21, 2026	78.00	78.78	76.06	78.04	78.04	296,676
Oct 20, 2026	76.00	78.34	74.34	77.00	77.00	417,709
Oct 19, 2026	79.00	80.30	77.32	77.32	77.32	519,716
Oct 16, 2026	79.71	79.71	75.50	75.76	75.76	517,908
Oct 15, 2026	79.59	82.12	76.01	80.72	80.72	953,222
Oct 14, 2026	84.45	85.11	82.04	82.82	82.82	452,073
Oct 13, 2026	83.54	86.65	82.20	86.65	86.65	328,212
Oct 9, 2026	90.60	90.79	86.58	87.08	87.08	347,297
Oct 8, 2026	92.45	93.15	87.91	89.73	89.73	580,684
Oct 7, 2026	93.46	95.86	92.50	94.67	94.67	290,072
Oct 6, 2026	96.70	97.50	93.81	93.99	93.99	558,503
Oct 5, 2026	95.95	98.06	95.18	98.00	98.00	427,504
Oct 2, 2026	106.51	109.56	103.80	104.00	104.00	289,939
Oct 1, 2026	103.00	106.16	101.50	104.78	104.78	753,663
Sep 30, 2026	101.18	104.21	100.10	104.21	104.21	323,826
Sep 29, 2026	100.65	103.40	99.03	100.96	100.96	370,238
Sep 28, 2026	105.70	105.80	99.80	101.48	101.48	449,792
Sep 25, 2026	110.79	111.10	106.20	107.43	107.43	309,605
Sep 24, 2026	102.95	110.21	102.68	109.76	109.76	285,075
Sep 23, 2026	104.80	105.95	102.59	105.80	105.80	175,161
Sep 22, 2026	103.19	105.25	101.86	105.06	105.06	241,579
Sep 21, 2026	97.85	106.17	97.55	103.85	103.85	576,353
Sep 18, 2026	93.50	94.67	91.27	93.31	93.31	356,838
Sep 17, 2026	89.64	95.62	89.50	93.10	93.10	682,942
Sep 16, 2026	86.27	89.71	85.59	87.60	87.60	303,686
Sep 15, 2026	83.67	86.09	82.84	83.27	83.27	308,506
Sep 14, 2026	82.58	84.73	81.50	83.19	83.19	454,651
Sep 11, 2026	86.81	88.86	85.50	88.20	88.20	291,823
Sep 10, 2026	88.40	88.40	85.20	85.68	85.68	607,692
Sep 9, 2026	86.59	90.65	86.51	90.50	90.50	413,071
Sep 8, 2026	85.10	89.95	84.92	88.08	88.08	534,536
Sep 4, 2026	78.55	81.55	78.55	81.55	81.55	2,509,519
Sep 3, 2026	76.59	78.50	74.75	78.20	78.20	252,867
Sep 2, 2026	76.10	76.95	74.91	76.75	76.75	307,949
Sep 1, 2026	77.00	77.00	73.87	76.70	76.70	183,979
Aug 31, 2026	77.77	79.17	76.66	77.62	77.62	279,167
Aug 28, 2026	78.32	80.79	77.38	77.96	77.96	218,884
Aug 27, 2026	77.00	79.87	75.98	79.00	79.00	423,226
Aug 26, 2026	74.00	75.93	73.68	75.55	75.55	173,683
Aug 25, 2026	77.15	77.49	74.95	75.15	75.15	233,898
Aug 24, 2026	76.19	76.58	73.25	75.11	75.11	442,740
Aug 21, 2026	80.49	80.49	77.14	77.75	77.75	930,670
Aug 20, 2026	80.00	80.57	77.83	80.57	80.57	879,398
Aug 19, 2026	84.47	84.47	78.74	80.25	80.25	589,875
Aug 18, 2026	85.88	86.36	82.73	84.47	84.47	263,747
Aug 17, 2026	89.16	91.64	88.50	89.88	89.88	104,369
Aug 14, 2026	91.10	92.96	89.00	89.53	89.53	166,582
Aug 13, 2026	87.50	93.11	86.64	90.84	90.84	180,269
Aug 12, 2026	85.17	88.79	85.17	86.86	86.86	143,512
Aug 11, 2026	83.01	84.37	81.35	84.30	84.30	102,716
Aug 10, 2026	82.12	85.13	81.85	83.35	83.35	163,742
Aug 7, 2026	86.50	88.00	83.40	85.80	85.80	243,588
Aug 6, 2026	84.20	87.69	81.37	85.35	85.35	216,823
Aug 5, 2026	84.40	87.90	83.35	87.90	87.90	254,365
Aug 4, 2026	81.31	86.71	80.08	86.71	86.71	567,710
Aug 3, 2026	76.08	77.79	72.30	77.46	77.46	576,617
Jul 31, 2026	78.69	78.87	76.30	76.30	76.30	157,002
Jul 30, 2026	72.67	79.39	72.42	77.10	77.10	829,819
Jul 29, 2026	74.35	75.35	69.89	69.89	69.89	760,041
Jul 28, 2026	74.34	75.16	71.19	73.80	73.80	753,433
Jul 27, 2026	79.18	80.50	74.16	78.19	78.19	740,984
Jul 24, 2026	86.81	87.30	77.71	77.71	77.71	966,471
Jul 23, 2026	86.70	91.05	84.25	91.05	91.05	421,379
Jul 22, 2026	85.72	90.03	85.56	86.87	86.87	317,788
Jul 21, 2026	86.60	89.66	85.65	89.05	89.05	553,264
Jul 20, 2026	82.31	85.50	82.08	82.58	82.58	530,438
Jul 17, 2026	79.34	83.41	76.70	81.13	81.13	1,641,069
Jul 16, 2026	85.39	86.31	81.28	81.82	81.82	1,102,198
Jul 15, 2026	92.99	93.12	84.11	87.40	87.40	612,383
Jul 14, 2026	91.86	92.20	87.62	91.49	91.49	550,259
Jul 13, 2026	90.53	90.99	87.17	87.96	87.96	630,151
Jul 10, 2026	93.80	94.33	91.79	94.00	94.00	330,604
Jul 9, 2026	99.00	99.87	95.10	96.51	96.51	447,998
Jul 8, 2026	93.21	94.58	89.97	94.58	94.58	1,024,134
Jul 7, 2026	100.59	100.87	92.98	95.16	95.16	611,972
Jul 6, 2026	107.53	109.83	104.51	104.90	104.90	223,890
Jul 3, 2026	104.65	112.86	104.65	105.05	105.05	54,775
Jul 2, 2026	112.00	112.99	102.97	104.50	104.50	897,234
Jul 1, 2026	116.72	117.38	110.00	111.00	111.00	480,771
Jun 30, 2026	113.53	122.62	112.57	119.60	119.60	224,989
Jun 29, 2026	110.60	113.29	102.50	113.24	113.24	289,687
Jun 26, 2026	109.54	112.99	108.26	109.50	109.50	278,719
Jun 25, 2026	121.11	121.67	109.01	115.00	115.00	610,548
Jun 24, 2026	115.40	118.04	111.02	115.00	115.00	231,699
Jun 23, 2026	111.50	118.88	110.65	114.68	114.68	251,588
Jun 22, 2026	118.24	121.00	116.89	121.00	121.00	474,611
Jun 19, 2026	115.24	116.10	113.82	115.80	115.80	355,397
Jun 18, 2026	112.45	116.46	110.00	115.24	115.24	351,412
Jun 17, 2026	102.38	105.64	99.75	103.50	103.50	258,277
Jun 16, 2026	105.49	108.56	99.88	99.88	99.88	201,236
Jun 15, 2026	108.10	111.11	106.81	108.10	108.10	283,831
Jun 12, 2026	98.53	107.40	97.68	106.87	106.87	266,746
Jun 11, 2026	95.91	102.40	95.04	100.00	100.00	381,651
Jun 10, 2026	91.44	95.75	90.67	91.72	91.72	177,839
Jun 9, 2026	97.41	98.05	86.21	92.50	92.50	582,159
Jun 8, 2026	96.48	97.38	92.11	95.55	95.55	373,120
Jun 5, 2026	92.89	92.89	84.72	84.72	84.72	453,153
Jun 3, 2026	96.01	99.20	93.50	94.79	94.79	328,448
Jun 2, 2026	90.51	91.02	87.17	90.00	90.00	176,266
Jun 1, 2026	90.50	94.87	89.28	90.71	90.71	422,526
May 29, 2026	103.46	106.50	98.35	98.49	98.49	265,905
May 28, 2026	102.19	103.60	98.20	101.00	101.00	191,815
May 27, 2026	105.15	105.50	98.70	102.50	102.50	194,565
May 26, 2026	101.60	105.19	98.06	103.30	103.30	250,198
May 25, 2026	101.62	103.43	100.63	101.73	101.73	32,000
May 22, 2026	99.96	102.50	98.79	100.61	100.61	179,731
May 21, 2026	96.89	99.37	94.47	98.37	98.37	198,745
May 20, 2026	97.53	102.21	96.00	99.05	99.05	335,746
May 19, 2026	89.00	94.80	85.93	92.90	92.90	266,327
May 18, 2026	93.82	96.50	86.67	89.81	89.81	315,691
May 15, 2026	92.50	93.09	90.17	90.81	90.81	262,959
May 14, 2026	95.11	98.56	94.22	96.32	96.32	425,132
May 13, 2026	100.63	102.07	95.45	99.70	99.70	224,584
May 12, 2026	101.00	104.19	93.95	97.80	97.80	399,170
May 11, 2026	106.82	107.83	101.09	104.59	104.59	401,419
May 8, 2026	91.56	104.00	90.61	101.62	101.62	377,789
May 7, 2026	89.00	93.55	88.88	90.00	90.00	275,788
May 6, 2026	91.16	93.01	87.70	92.43	92.43	368,742
May 5, 2026	82.09	90.27	81.76	88.65	88.65	358,630
May 4, 2026	81.00	82.50	79.05	79.05	79.05	474,630
Apr 30, 2026	80.44	80.57	76.05	77.50	77.50	278,301
Apr 29, 2026	71.46	79.00	71.46	79.00	79.00	338,727
Apr 28, 2026	67.41	70.18	66.85	70.18	70.18	218,472
Apr 27, 2026	68.53	72.17	68.05	70.40	70.40	557,703
Apr 24, 2026	69.11	71.15	66.39	68.60	68.60	859,572
Apr 23, 2026	54.22	62.64	54.10	62.64	62.64	343,662
Apr 22, 2026	56.10	56.78	53.81	54.12	54.12	138,221
Apr 20, 2026	56.99	57.25	54.07	54.98	54.98	551,162
Apr 17, 2026	57.01	58.43	56.21	56.67	56.67	81,322
Apr 16, 2026	53.72	56.94	53.46	56.87	56.87	609,468
Apr 15, 2026	52.79	54.75	52.38	53.85	53.85	101,802
Apr 14, 2026	54.41	54.54	51.61	52.95	52.95	116,843
Apr 13, 2026	51.60	54.60	51.60	54.20	54.20	202,071
Apr 10, 2026	52.20	52.89	50.96	52.11	52.11	96,096
Apr 9, 2026	50.22	52.38	49.42	52.38	52.38	123,035
Apr 8, 2026	46.74	50.22	46.45	50.22	50.22	268,648
Apr 7, 2026	42.67	45.70	42.67	45.21	45.21	242,493
Apr 6, 2026	44.00	44.85	42.85	43.50	43.50	144,805
Apr 2, 2026	39.96	43.46	39.50	43.46	43.46	272,219
Apr 1, 2026	38.52	41.85	38.52	41.21	41.21	175,277
Mar 31, 2026	36.08	38.23	36.08	38.16	38.16	85,378
Mar 30, 2026	38.06	38.27	35.66	35.99	35.99	151,353
Mar 27, 2026	38.46	38.46	37.41	37.41	37.41	138,213
Mar 26, 2026	40.29	40.59	38.36	38.75	38.75	134,070
Mar 25, 2026	40.15	41.55	39.69	40.86	40.86	160,691
Mar 24, 2026	38.82	38.82	37.96	38.59	38.59	66,808
Mar 23, 2026	39.21	39.59	38.22	38.82	38.82	97,221
Mar 20, 2026	40.35	41.70	38.68	38.68	38.68	51,211
Mar 19, 2026	38.65	40.25	38.50	40.06	40.06	97,263
Mar 18, 2026	38.27	39.57	38.08	39.30	39.30	91,676
Mar 17, 2026	40.30	40.51	38.07	38.27	38.27	142,509
Mar 16, 2026	41.60	43.15	39.76	39.76	39.76	231,046
Mar 13, 2026	39.84	40.64	39.84	40.40	40.40	177,575
Mar 12, 2026	40.61	41.05	39.45	39.45	39.45	129,007
Mar 11, 2026	40.67	41.94	40.10	41.40	41.40	105,568
Mar 10, 2026	38.80	41.00	38.80	40.35	40.35	128,050
Mar 9, 2026	37.13	39.28	36.30	38.96	38.96	153,538
Mar 6, 2026	40.50	40.50	37.88	38.45	38.45	134,633
Mar 5, 2026	39.66	40.50	39.20	40.28	40.28	160,881
Mar 4, 2026	37.83	40.12	37.65	39.70	39.70	137,714
Mar 3, 2026	38.43	38.65	37.20	37.95	37.95	147,676
Mar 2, 2026	38.42	39.57	38.15	38.98	38.98	76,973
Feb 27, 2026	38.50	39.85	37.98	38.75	38.75	798,164
Feb 26, 2026	39.93	40.25	38.20	38.92	38.92	619,441
Feb 25, 2026	39.40	40.28	39.05	39.66	39.66	238,730
Feb 24, 2026	38.22	40.00	37.56	39.40	39.40	338,728
Feb 23, 2026	37.75	38.20	37.22	37.28	37.28	463,659
Feb 20, 2026	38.55	38.73	37.16	38.20	38.20	198,654
Feb 19, 2026	39.39	39.54	38.25	38.87	38.87	154,056
Feb 18, 2026	40.48	40.50	39.33	39.33	39.33	173,993
Feb 13, 2026	40.17	41.55	39.33	40.48	40.48	158,529
Feb 12, 2026	41.95	42.05	40.10	41.13	41.13	107,827
Feb 11, 2026	40.94	42.80	40.59	41.53	41.53	191,031
Feb 10, 2026	43.53	43.71	40.52	40.53	40.53	220,205
Feb 9, 2026	43.94	44.30	41.23	43.45	43.45	245,984
Feb 6, 2026	41.55	44.56	41.55	43.50	43.50	280,598
Feb 5, 2026	42.07	44.35	41.25	42.00	42.00	207,419
Feb 4, 2026	43.26	43.64	41.19	42.76	42.76	215,226
Feb 3, 2026	44.26	44.69	42.30	43.25	43.25	199,281
Feb 2, 2026	40.46	43.67	40.09	42.36	42.36	285,917
Jan 30, 2026	42.09	43.16	40.37	40.57	40.57	261,163
Jan 29, 2026	41.59	42.35	40.85	41.79	41.79	433,079
Jan 28, 2026	39.84	42.75	39.55	41.64	41.64	589,198
Jan 27, 2026	38.24	38.80	37.79	37.98	37.98	202,008
Jan 26, 2026	39.64	39.64	37.17	37.17	37.17	485,843
Jan 23, 2026	41.56	42.45	39.21	39.64	39.64	1,012,147
Jan 22, 2026	48.50	48.53	45.60	45.60	45.60	315,422
Jan 21, 2026	44.23	48.13	44.23	47.90	47.90	375,100
Jan 20, 2026	41.99	44.91	41.99	43.76	43.76	283,756
Jan 19, 2026	42.37	42.89	41.20	41.90	41.90	51,300
Jan 16, 2026	43.35	45.10	41.87	42.33	42.33	120,419
Jan 15, 2026	43.83	45.30	42.97	43.35	43.35	403,402
Jan 14, 2026	43.17	44.39	42.59	44.39	44.39	780,215
Jan 13, 2026	41.01	43.23	40.50	43.17	43.17	230,219
Jan 12, 2026	39.99	40.70	39.35	39.85	39.85	531,309
Jan 9, 2026	37.75	41.27	37.25	41.27	41.27	178,722
Jan 8, 2026	38.80	38.89	36.54	37.37	37.37	117,302
Jan 7, 2026	36.08	40.01	35.88	38.46	38.46	219,591
Jan 6, 2026	35.97	36.12	35.00	36.08	36.08	99,469
Jan 5, 2026	37.09	38.10	35.36	35.64	35.64	160,117
Jan 2, 2026	34.50	36.11	33.84	35.43	35.43	154,646
Dec 30, 2025	34.25	35.04	33.76	34.34	34.34	68,813
Dec 29, 2025	33.76	34.22	33.36	34.22	34.22	105,321
Dec 26, 2025	33.61	33.84	33.07	33.84	33.84	111,769
Dec 23, 2025	34.02	34.20	33.35	33.59	33.59	149,232
Dec 22, 2025	33.71	35.10	33.71	33.75	33.75	258,648
Dec 19, 2025	32.82	34.64	32.82	34.40	34.40	80,856
Dec 18, 2025	34.00	34.60	32.87	33.31	33.31	211,730
Dec 17, 2025	34.47	34.70	33.07	33.41	33.41	96,460
Dec 16, 2025	34.30	34.50	33.70	33.95	33.95	97,686
Dec 15, 2025	34.40	34.62	33.70	33.97	33.97	157,093
Dec 12, 2025	35.60	35.95	34.10	34.17	34.17	182,274
Dec 11, 2025	36.48	36.72	35.23	35.37	35.37	156,702
Dec 10, 2025	36.89	37.34	35.48	37.23	37.23	149,631
Dec 9, 2025	36.09	37.60	36.09	36.60	36.60	165,688
Dec 8, 2025	37.99	37.99	36.00	36.58	36.58	299,352
Dec 5, 2025	36.20	38.31	36.07	37.88	37.88	261,962
Dec 4, 2025	38.16	38.47	35.60	35.80	35.80	165,701
Dec 3, 2025	37.96	38.98	37.72	38.75	38.75	142,752
Dec 2, 2025	36.20	38.80	35.79	38.50	38.50	241,900
Dec 1, 2025	35.80	35.96	35.30	35.66	35.66	130,995
Nov 28, 2025	33.45	36.29	33.09	36.13	36.13	378,543
Nov 27, 2025	33.28	33.75	33.08	33.38	33.38	52,243
Nov 26, 2025	32.26	33.59	32.21	33.59	33.59	651,601
Nov 25, 2025	32.00	32.36	31.28	32.06	32.06	541,604
Nov 24, 2025	31.23	32.47	31.18	31.56	31.56	790,003
Nov 21, 2025	30.59	31.45	29.75	30.98	30.98	962,438
Nov 19, 2025	30.85	31.75	30.51	31.02	31.02	136,739
Nov 18, 2025	30.43	30.77	29.96	30.67	30.67	350,140
Nov 17, 2025	31.58	31.60	30.43	31.04	31.04	747,800
Nov 14, 2025	30.67	31.76	30.44	31.53	31.53	215,114
Nov 13, 2025	33.00	33.11	31.33	31.90	31.90	330,566
Nov 12, 2025	33.49	33.63	33.01	33.22	33.22	214,904
Nov 11, 2025	33.59	33.60	32.93	33.25	33.25	160,200
Nov 10, 2025	34.20	35.01	33.59	33.59	33.59	227,347
Nov 7, 2025	33.48	34.05	32.95	33.79	33.79	242,060
Nov 6, 2025	34.49	34.49	32.87	33.48	33.48	246,492

Mobilize your Website

View Site in Mobile | Classic

Share by: