Intel Corporation (BVMF:ITLC34)
Brazil · Delayed Price · Currency is BRL 22.53
-0.31 (-1.36%)
At close: Aug 27, 2025
Intel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 22.56 | 22.70 | 22.21 | 22.53 | - | -1.36% | 455,903 |
| Aug 27, 2025 | 22.17 | 22.84 | 21.88 | 22.84 | - | 4.05% | 1,018,245 |
| Aug 26, 2025 | 22.00 | 22.32 | 21.86 | 21.95 | - | -0.23% | 303,488 |
| Aug 25, 2025 | 22.90 | 23.40 | 22.00 | 22.00 | - | -2.18% | 803,355 |
| Aug 22, 2025 | 21.29 | 22.79 | 21.29 | 22.49 | - | 5.19% | 754,633 |
| Aug 21, 2025 | 21.27 | 21.54 | 20.85 | 21.38 | - | -0.56% | 449,767 |
| Aug 20, 2025 | 22.85 | 22.90 | 21.27 | 21.50 | - | -7.21% | 451,503 |
| Aug 19, 2025 | 22.69 | 24.20 | 22.40 | 23.17 | - | 8.73% | 858,641 |
| Aug 18, 2025 | 21.83 | 22.50 | 20.98 | 21.31 | - | -4.35% | 910,436 |
| Aug 15, 2025 | 22.30 | 23.05 | 21.70 | 22.28 | - | 0.63% | 894,828 |
| Aug 14, 2025 | 19.82 | 22.14 | 19.69 | 22.14 | - | 9.77% | 1,077,806 |
| Aug 13, 2025 | 19.52 | 20.17 | 19.24 | 20.17 | - | 2.54% | 1,678,239 |
| Aug 12, 2025 | 19.00 | 19.67 | 18.75 | 19.67 | - | 5.13% | 421,074 |
| Aug 11, 2025 | 18.47 | 19.60 | 18.47 | 18.71 | - | 3.89% | 1,294,524 |
| Aug 8, 2025 | 18.16 | 18.16 | 17.73 | 18.01 | - | 0.73% | 230,467 |
| Aug 7, 2025 | 18.15 | 18.52 | 17.81 | 17.88 | - | -3.35% | 1,048,685 |
| Aug 6, 2025 | 18.46 | 18.65 | 18.11 | 18.50 | - | -0.22% | 280,115 |
| Aug 5, 2025 | 17.99 | 18.83 | 17.98 | 18.54 | - | 3.92% | 980,765 |
| Aug 4, 2025 | 18.01 | 18.05 | 17.75 | 17.84 | - | -0.56% | 744,726 |
| Aug 1, 2025 | 18.06 | 18.06 | 17.52 | 17.94 | - | -3.29% | 481,670 |
| Jul 31, 2025 | 18.80 | 18.90 | 18.43 | 18.55 | - | -0.80% | 506,379 |
| Jul 30, 2025 | 19.01 | 19.23 | 18.70 | 18.70 | - | -0.95% | 257,299 |
| Jul 29, 2025 | 19.29 | 19.45 | 18.88 | 18.88 | - | -2.68% | 369,360 |
| Jul 28, 2025 | 19.31 | 19.88 | 19.28 | 19.40 | - | -0.82% | 549,035 |
| Jul 25, 2025 | 19.24 | 19.56 | 18.83 | 19.56 | - | -6.86% | 1,543,172 |
| Jul 24, 2025 | 21.44 | 21.71 | 20.85 | 21.00 | - | -3.18% | 539,746 |
| Jul 23, 2025 | 21.59 | 21.72 | 21.25 | 21.69 | - | 0.09% | 133,411 |
| Jul 22, 2025 | 21.60 | 21.92 | 21.41 | 21.67 | - | 0.84% | 197,677 |
| Jul 21, 2025 | 21.68 | 22.12 | 21.45 | 21.49 | - | -0.83% | 172,804 |
| Jul 18, 2025 | 21.28 | 21.80 | 21.20 | 21.67 | - | 2.90% | 193,826 |
| Jul 17, 2025 | 21.17 | 21.40 | 21.06 | 21.06 | - | 0.57% | 138,368 |
| Jul 16, 2025 | 21.59 | 21.59 | 20.64 | 20.94 | - | -2.01% | 115,023 |
| Jul 15, 2025 | 21.73 | 21.98 | 21.24 | 21.37 | - | -1.16% | 95,375 |
| Jul 14, 2025 | 21.60 | 21.74 | 21.17 | 21.62 | - | -0.78% | 404,906 |
| Jul 11, 2025 | 22.11 | 22.11 | 21.54 | 21.79 | - | -1.45% | 595,553 |
| Jul 10, 2025 | 21.76 | 22.22 | 21.69 | 22.11 | - | 2.65% | 220,761 |
| Jul 9, 2025 | 21.36 | 21.54 | 21.02 | 21.54 | - | 0.84% | 96,501 |
| Jul 8, 2025 | 20.04 | 21.55 | 20.04 | 21.36 | - | 5.95% | 280,959 |
| Jul 7, 2025 | 20.49 | 20.49 | 19.99 | 20.16 | - | -1.61% | 149,527 |
| Jul 4, 2025 | 20.20 | 20.83 | 20.20 | 20.49 | - | 0.69% | 44,236 |
| Jul 3, 2025 | 19.81 | 20.45 | 19.79 | 20.35 | - | 2.73% | 136,806 |
| Jul 2, 2025 | 20.83 | 20.83 | 19.60 | 19.81 | - | -4.90% | 241,070 |
| Jul 1, 2025 | 19.93 | 21.06 | 19.93 | 20.83 | - | 2.26% | 47,760 |
| Jun 30, 2025 | 20.94 | 21.01 | 20.23 | 20.37 | - | -1.16% | 160,864 |
| Jun 27, 2025 | 20.64 | 21.40 | 20.50 | 20.61 | - | -0.15% | 250,120 |
| Jun 26, 2025 | 20.46 | 20.80 | 20.45 | 20.64 | - | -0.05% | 88,766 |
| Jun 25, 2025 | 20.82 | 21.02 | 20.45 | 20.65 | - | 0.15% | 190,501 |
| Jun 24, 2025 | 19.54 | 20.83 | 19.54 | 20.62 | - | 6.78% | 615,161 |
| Jun 23, 2025 | 19.34 | 19.88 | 19.10 | 19.31 | - | -0.16% | 172,877 |
| Jun 20, 2025 | 19.76 | 19.99 | 19.18 | 19.34 | - | -1.73% | 467,002 |