Intel Corporation (BVMF:ITLC34)
Brazil · Delayed Price · Currency is BRL 33.33
-0.52 (-1.54%)
At close: Oct 10, 2025
Intel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 34.20 | 35.65 | 33.33 | 33.33 | 33.33 | -1.54% | 446,665 |
| Oct 9, 2025 | 33.21 | 33.91 | 32.90 | 33.85 | 33.85 | 1.35% | 193,289 |
| Oct 8, 2025 | 33.00 | 33.62 | 31.96 | 33.40 | 33.40 | 0.63% | 407,005 |
| Oct 7, 2025 | 32.68 | 33.87 | 32.39 | 33.19 | 33.19 | 2.60% | 194,342 |
| Oct 6, 2025 | 33.20 | 34.22 | 32.34 | 32.35 | 32.35 | -1.79% | 179,035 |
| Oct 3, 2025 | 33.37 | 33.94 | 32.40 | 32.94 | 32.94 | -0.75% | 281,606 |
| Oct 2, 2025 | 31.89 | 33.48 | 31.48 | 33.19 | 33.19 | 2.88% | 260,581 |
| Oct 1, 2025 | 29.60 | 32.26 | 29.59 | 32.26 | 32.26 | 8.44% | 1,073,549 |
| Sep 30, 2025 | 30.02 | 30.65 | 29.30 | 29.75 | 29.75 | -2.11% | 334,373 |
| Sep 29, 2025 | 30.55 | 31.11 | 29.89 | 30.39 | 30.39 | -2.56% | 1,038,363 |
| Sep 26, 2025 | 31.36 | 32.30 | 30.82 | 31.19 | 31.19 | 2.43% | 903,894 |
| Sep 25, 2025 | 27.82 | 30.60 | 27.66 | 30.45 | 30.45 | 9.06% | 840,105 |
| Sep 24, 2025 | 26.12 | 28.05 | 25.88 | 27.92 | 27.92 | 8.77% | 645,723 |
| Sep 23, 2025 | 25.51 | 26.69 | 25.51 | 25.67 | 25.67 | 0.67% | 157,278 |
| Sep 22, 2025 | 26.08 | 26.77 | 25.50 | 25.50 | 25.50 | -2.89% | 272,747 |
| Sep 19, 2025 | 26.93 | 27.13 | 26.05 | 26.26 | 26.26 | -2.20% | 263,169 |
| Sep 18, 2025 | 27.94 | 28.59 | 26.62 | 26.85 | 26.85 | 22.32% | 865,379 |
| Sep 17, 2025 | 22.26 | 22.30 | 21.65 | 21.95 | 21.95 | -1.39% | 124,748 |
| Sep 16, 2025 | 21.90 | 22.40 | 21.90 | 22.26 | 22.26 | 1.74% | 87,288 |
| Sep 15, 2025 | 21.44 | 22.56 | 21.44 | 21.88 | 21.88 | 2.24% | 390,037 |
| Sep 12, 2025 | 22.08 | 22.10 | 21.40 | 21.40 | 21.40 | -2.90% | 226,987 |
| Sep 11, 2025 | 22.25 | 22.38 | 22.04 | 22.04 | 22.04 | -0.50% | 147,478 |
| Sep 10, 2025 | 22.10 | 22.40 | 21.85 | 22.15 | 22.15 | 0.41% | 72,842 |
| Sep 9, 2025 | 22.26 | 22.40 | 21.91 | 22.06 | 22.06 | 0.27% | 170,545 |
| Sep 8, 2025 | 21.90 | 22.35 | 21.85 | 22.00 | 22.00 | 0.46% | 225,035 |
| Sep 5, 2025 | 22.21 | 22.21 | 21.77 | 21.90 | 21.90 | -1.40% | 171,047 |
| Sep 4, 2025 | 21.73 | 22.30 | 21.61 | 22.21 | 22.21 | 1.88% | 124,485 |
| Sep 3, 2025 | 21.98 | 22.04 | 21.54 | 21.80 | 21.80 | -1.09% | 153,155 |
| Sep 2, 2025 | 21.73 | 22.16 | 21.63 | 22.04 | 22.04 | 0.87% | 231,084 |
| Sep 1, 2025 | 21.94 | 22.15 | 21.85 | 21.85 | 21.85 | -1.27% | 45,653 |
| Aug 29, 2025 | 22.40 | 22.60 | 21.98 | 22.13 | 22.13 | -1.78% | 319,427 |
| Aug 28, 2025 | 22.56 | 22.70 | 22.21 | 22.53 | 22.53 | -1.36% | 456,093 |
| Aug 27, 2025 | 22.17 | 22.84 | 21.88 | 22.84 | 22.84 | 4.05% | 1,018,245 |
| Aug 26, 2025 | 22.00 | 22.32 | 21.86 | 21.95 | 21.95 | -0.23% | 303,488 |
| Aug 25, 2025 | 22.90 | 23.40 | 22.00 | 22.00 | 22.00 | -2.18% | 803,355 |
| Aug 22, 2025 | 21.29 | 22.79 | 21.29 | 22.49 | 22.49 | 5.19% | 754,633 |
| Aug 21, 2025 | 21.27 | 21.54 | 20.85 | 21.38 | 21.38 | -0.56% | 449,767 |
| Aug 20, 2025 | 22.85 | 22.90 | 21.27 | 21.50 | 21.50 | -7.21% | 451,503 |
| Aug 19, 2025 | 22.69 | 24.20 | 22.40 | 23.17 | 23.17 | 8.73% | 858,641 |
| Aug 18, 2025 | 21.83 | 22.50 | 20.98 | 21.31 | 21.31 | -4.35% | 910,436 |
| Aug 15, 2025 | 22.30 | 23.05 | 21.70 | 22.28 | 22.28 | 0.63% | 894,828 |
| Aug 14, 2025 | 19.82 | 22.14 | 19.69 | 22.14 | 22.14 | 9.77% | 1,077,806 |
| Aug 13, 2025 | 19.52 | 20.17 | 19.24 | 20.17 | 20.17 | 2.54% | 1,678,239 |
| Aug 12, 2025 | 19.00 | 19.67 | 18.75 | 19.67 | 19.67 | 5.13% | 421,074 |
| Aug 11, 2025 | 18.47 | 19.60 | 18.47 | 18.71 | 18.71 | 3.89% | 1,294,524 |
| Aug 8, 2025 | 18.16 | 18.16 | 17.73 | 18.01 | 18.01 | 0.73% | 230,467 |
| Aug 7, 2025 | 18.15 | 18.52 | 17.81 | 17.88 | 17.88 | -3.35% | 1,048,685 |
| Aug 6, 2025 | 18.46 | 18.65 | 18.11 | 18.50 | 18.50 | -0.22% | 280,115 |
| Aug 5, 2025 | 17.99 | 18.83 | 17.98 | 18.54 | 18.54 | 3.92% | 980,765 |
| Aug 4, 2025 | 18.01 | 18.05 | 17.75 | 17.84 | 17.84 | -0.56% | 744,726 |