Intel Corporation (BVMF:ITLC34)
Brazil flag Brazil · Delayed Price · Currency is BRL
18.54
+0.70 (3.92%)
At close: Aug 5, 2025, 4:55 PM GMT-3

MoneyLion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202518.0918.5217.9518.03--2.54%216,675
Aug 6, 202518.4618.6518.1118.50--0.22%278,637
Aug 5, 202517.9918.8317.9818.54-3.92%980,765
Aug 4, 202518.0118.0517.7517.84--0.56%744,726
Aug 1, 202518.0618.0617.5217.94--3.29%481,670
Jul 31, 202518.8018.9018.4318.55--0.80%506,379
Jul 30, 202519.0119.2318.7018.70--0.95%257,299
Jul 29, 202519.2919.4518.8818.88--2.68%369,360
Jul 28, 202519.3119.8819.2819.40--0.82%549,035
Jul 25, 202519.2419.5618.8319.56--6.86%1,543,172
Jul 24, 202521.4421.7120.8521.00--3.18%539,746
Jul 23, 202521.5921.7221.2521.69-0.09%133,411
Jul 22, 202521.6021.9221.4121.67-0.84%197,677
Jul 21, 202521.6822.1221.4521.49--0.83%172,804
Jul 18, 202521.2821.8021.2021.67-2.90%193,826
Jul 17, 202521.1721.4021.0621.06-0.57%138,368
Jul 16, 202521.5921.5920.6420.94--2.01%115,023
Jul 15, 202521.7321.9821.2421.37--1.16%95,375
Jul 14, 202521.6021.7421.1721.62--0.78%404,906
Jul 11, 202522.1122.1121.5421.79--1.45%595,553
Jul 10, 202521.7622.2221.6922.11-2.65%220,761
Jul 9, 202521.3621.5421.0221.54-0.84%96,501
Jul 8, 202520.0421.5520.0421.36-5.95%280,959
Jul 7, 202520.4920.4919.9920.16--1.61%149,527
Jul 4, 202520.2020.8320.2020.49-0.69%44,236
Jul 3, 202519.8120.4519.7920.35-2.73%136,806
Jul 2, 202520.8320.8319.6019.81--4.90%241,070
Jul 1, 202519.9321.0619.9320.83-2.26%47,760
Jun 30, 202520.9421.0120.2320.37--1.16%160,864
Jun 27, 202520.6421.4020.5020.61--0.15%250,120
Jun 26, 202520.4620.8020.4520.64--0.05%88,766
Jun 25, 202520.8221.0220.4520.65-0.15%190,501
Jun 24, 202519.5420.8319.5420.62-6.78%615,161
Jun 23, 202519.3419.8819.1019.31--0.16%172,877
Jun 20, 202519.7619.9919.1819.34--1.73%467,002
Jun 18, 202519.0319.7918.9319.68-3.04%218,086
Jun 17, 202519.1319.6618.8119.10-0.69%177,639
Jun 16, 202518.9519.2618.7018.97-0.80%208,261
Jun 13, 202519.0619.0818.6018.82--1.31%184,198
Jun 12, 202519.0419.4218.8719.07--0.05%139,121
Jun 11, 202520.0920.3618.8419.08--7.33%469,308
Jun 10, 202519.2020.8018.8220.59-7.58%243,432
Jun 9, 202518.8419.5218.7919.14-2.63%416,038
Jun 6, 202518.8319.1018.6118.65--0.32%53,123
Jun 5, 202518.9819.1818.5318.71--2.35%135,924
Jun 4, 202519.0619.2418.8719.16-1.00%88,962
Jun 3, 202518.6919.2118.4518.97-1.23%88,162
Jun 2, 202518.5018.8018.3718.74-0.05%94,266
May 30, 202519.3219.3218.4218.73--1.89%306,759
May 29, 202519.5419.5418.9719.09--1.75%133,040