Intel Corporation (BVMF:ITLC34)
Brazil
· Delayed Price · Currency is BRL 37.88
+2.08 (5.81%)
At close: Dec 5, 2025
Intel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.20 | 38.40 | 36.07 | 37.84 | 37.84 | 5.70% | 230,393 |
| Dec 4, 2025 | 38.16 | 38.47 | 35.60 | 35.80 | 35.80 | -7.61% | 165,701 |
| Dec 3, 2025 | 37.96 | 38.98 | 37.72 | 38.75 | 38.75 | 0.65% | 142,752 |
| Dec 2, 2025 | 36.20 | 38.80 | 35.79 | 38.50 | 38.50 | 7.96% | 241,900 |
| Dec 1, 2025 | 35.80 | 35.96 | 35.30 | 35.66 | 35.66 | -1.30% | 130,995 |
| Nov 28, 2025 | 33.45 | 36.29 | 33.09 | 36.13 | 36.13 | 8.24% | 378,543 |
| Nov 27, 2025 | 33.28 | 33.75 | 33.08 | 33.38 | 33.38 | -0.63% | 52,243 |
| Nov 26, 2025 | 32.26 | 33.59 | 32.21 | 33.59 | 33.59 | 4.77% | 651,601 |
| Nov 25, 2025 | 32.00 | 32.36 | 31.28 | 32.06 | 32.06 | 1.58% | 541,604 |
| Nov 24, 2025 | 31.23 | 32.47 | 31.18 | 31.56 | 31.56 | 1.87% | 790,003 |
| Nov 21, 2025 | 30.59 | 31.45 | 29.73 | 30.98 | 30.98 | -0.13% | 962,438 |
| Nov 19, 2025 | 30.85 | 31.75 | 30.51 | 31.02 | 31.02 | 1.14% | 136,739 |
| Nov 18, 2025 | 30.43 | 30.81 | 29.96 | 30.67 | 30.67 | -1.19% | 350,140 |
| Nov 17, 2025 | 31.58 | 31.60 | 30.43 | 31.04 | 31.04 | -1.55% | 747,800 |
| Nov 14, 2025 | 30.67 | 31.76 | 30.44 | 31.53 | 31.53 | -1.16% | 215,114 |
| Nov 13, 2025 | 33.00 | 33.11 | 31.31 | 31.90 | 31.90 | -3.97% | 330,566 |
| Nov 12, 2025 | 33.49 | 33.65 | 33.00 | 33.22 | 33.22 | -0.09% | 214,904 |
| Nov 11, 2025 | 33.59 | 33.60 | 32.93 | 33.25 | 33.25 | -1.01% | 160,200 |
| Nov 10, 2025 | 34.20 | 35.01 | 33.59 | 33.59 | 33.59 | -0.59% | 227,347 |
| Nov 7, 2025 | 33.48 | 34.10 | 32.95 | 33.79 | 33.79 | 0.93% | 242,060 |
| Nov 6, 2025 | 34.49 | 34.49 | 32.87 | 33.48 | 33.48 | -2.16% | 246,492 |
| Nov 5, 2025 | 33.29 | 34.53 | 33.09 | 34.22 | 34.22 | 1.54% | 314,705 |
| Nov 4, 2025 | 34.75 | 34.75 | 33.42 | 33.70 | 33.70 | -4.26% | 262,273 |
| Nov 3, 2025 | 35.87 | 36.09 | 34.96 | 35.20 | 35.20 | -1.87% | 198,609 |
| Oct 31, 2025 | 36.53 | 36.70 | 35.70 | 35.87 | 35.87 | -0.66% | 169,617 |
| Oct 30, 2025 | 36.58 | 37.14 | 36.07 | 36.11 | 36.11 | -2.33% | 341,157 |
| Oct 29, 2025 | 37.59 | 37.59 | 36.50 | 36.97 | 36.97 | -0.59% | 300,174 |
| Oct 28, 2025 | 35.69 | 37.95 | 35.41 | 37.19 | 37.19 | 5.35% | 760,396 |
| Oct 27, 2025 | 34.94 | 36.44 | 34.20 | 35.30 | 35.30 | 1.88% | 497,231 |
| Oct 24, 2025 | 36.20 | 36.80 | 33.96 | 34.65 | 34.65 | -3.35% | 1,255,491 |
| Oct 23, 2025 | 32.80 | 35.85 | 32.50 | 35.85 | 35.85 | 8.31% | 393,377 |
| Oct 22, 2025 | 33.99 | 34.05 | 32.49 | 33.10 | 33.10 | -3.27% | 226,850 |
| Oct 21, 2025 | 33.73 | 34.41 | 33.73 | 34.22 | 34.22 | 0.41% | 596,636 |
| Oct 20, 2025 | 33.55 | 34.45 | 33.55 | 34.08 | 34.08 | 2.01% | 119,955 |
| Oct 17, 2025 | 33.10 | 34.75 | 32.80 | 33.41 | 33.41 | -0.24% | 332,113 |
| Oct 16, 2025 | 33.68 | 34.30 | 33.11 | 33.49 | 33.49 | -1.09% | 234,513 |
| Oct 15, 2025 | 33.10 | 34.02 | 32.46 | 33.86 | 33.86 | 4.18% | 541,717 |
| Oct 14, 2025 | 32.93 | 33.25 | 31.89 | 32.50 | 32.50 | -3.73% | 537,041 |
| Oct 13, 2025 | 33.25 | 34.15 | 33.02 | 33.76 | 33.76 | 1.29% | 171,034 |
| 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% | 189,848 |
| Oct 8, 2025 | 33.00 | 33.62 | 31.87 | 33.40 | 33.40 | 0.63% | 397,764 |
| Oct 7, 2025 | 32.68 | 33.87 | 32.39 | 33.19 | 33.19 | 2.60% | 191,874 |
| Oct 6, 2025 | 33.20 | 34.22 | 32.34 | 32.35 | 32.35 | -1.79% | 179,031 |
| 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% | 257,767 |
| Oct 1, 2025 | 29.60 | 32.26 | 29.59 | 32.26 | 32.26 | 8.44% | 848,260 |
| Sep 30, 2025 | 30.02 | 30.65 | 29.30 | 29.75 | 29.75 | -2.11% | 328,273 |
| Sep 29, 2025 | 30.55 | 31.11 | 29.89 | 30.39 | 30.39 | -2.56% | 872,332 |
| Sep 26, 2025 | 31.36 | 32.30 | 30.82 | 31.19 | 31.19 | 2.43% | 887,779 |
| 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% | 588,344 |
| Sep 23, 2025 | 25.51 | 26.69 | 25.51 | 25.67 | 25.67 | 0.67% | 150,152 |
| Sep 22, 2025 | 26.08 | 26.77 | 25.50 | 25.50 | 25.50 | -2.89% | 259,612 |
| Sep 19, 2025 | 26.93 | 27.13 | 26.05 | 26.26 | 26.26 | -2.20% | 263,167 |
| Sep 18, 2025 | 27.94 | 28.59 | 26.62 | 26.85 | 26.85 | 22.32% | 862,018 |
| Sep 17, 2025 | 22.26 | 22.30 | 21.65 | 21.95 | 21.95 | -1.39% | 124,624 |
| 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% | 366,561 |
| 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% | 143,953 |
| Sep 10, 2025 | 22.10 | 22.40 | 21.85 | 22.15 | 22.15 | 0.41% | 69,437 |
| Sep 9, 2025 | 22.26 | 22.40 | 21.91 | 22.06 | 22.06 | 0.27% | 166,983 |
| Sep 8, 2025 | 21.90 | 22.35 | 21.85 | 22.00 | 22.00 | 0.46% | 222,148 |
| 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% | 119,135 |
| Sep 3, 2025 | 21.98 | 22.04 | 21.54 | 21.80 | 21.80 | -1.09% | 152,973 |
| Sep 2, 2025 | 21.73 | 22.16 | 21.63 | 22.04 | 22.04 | 0.87% | 225,883 |
| Sep 1, 2025 | 21.94 | 22.15 | 21.85 | 21.85 | 21.85 | -1.27% | 38,502 |
| 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% | 455,903 |
| Aug 27, 2025 | 22.17 | 22.84 | 21.88 | 22.84 | 22.84 | 4.05% | 689,341 |
| Aug 26, 2025 | 22.00 | 22.32 | 21.86 | 21.95 | 21.95 | -0.23% | 301,027 |
| Aug 25, 2025 | 22.90 | 23.40 | 22.00 | 22.00 | 22.00 | -2.18% | 795,702 |
| Aug 22, 2025 | 21.29 | 22.79 | 21.29 | 22.49 | 22.49 | 5.19% | 753,778 |
| Aug 21, 2025 | 21.27 | 21.54 | 20.85 | 21.38 | 21.38 | -0.56% | 448,563 |
| Aug 20, 2025 | 22.85 | 22.90 | 21.27 | 21.50 | 21.50 | -7.21% | 450,792 |
| Aug 19, 2025 | 22.69 | 24.20 | 22.40 | 23.17 | 23.17 | 8.73% | 857,500 |
| Aug 18, 2025 | 21.83 | 22.50 | 20.98 | 21.31 | 21.31 | -4.35% | 873,393 |
| 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% | 1,041,245 |
| Aug 13, 2025 | 19.52 | 20.17 | 19.24 | 20.17 | 20.17 | 2.54% | 1,384,004 |
| Aug 12, 2025 | 19.00 | 19.67 | 18.75 | 19.67 | 19.67 | 5.13% | 417,926 |
| Aug 11, 2025 | 18.47 | 19.60 | 18.47 | 18.71 | 18.71 | 3.89% | 1,288,750 |
| Aug 8, 2025 | 18.16 | 18.16 | 17.73 | 18.01 | 18.01 | 0.73% | 230,387 |
| Aug 7, 2025 | 18.15 | 18.52 | 17.81 | 17.88 | 17.88 | -3.35% | 1,037,130 |
| Aug 6, 2025 | 18.46 | 18.65 | 18.11 | 18.50 | 18.50 | -0.22% | 278,637 |
| Aug 5, 2025 | 17.99 | 18.83 | 17.98 | 18.54 | 18.54 | 3.92% | 979,235 |
| Aug 4, 2025 | 18.01 | 18.05 | 17.75 | 17.84 | 17.84 | -0.56% | 736,160 |
| Aug 1, 2025 | 18.06 | 18.06 | 17.52 | 17.94 | 17.94 | -3.29% | 480,560 |
| Jul 31, 2025 | 18.80 | 18.90 | 18.43 | 18.55 | 18.55 | -0.80% | 502,791 |
| Jul 30, 2025 | 19.01 | 19.23 | 18.70 | 18.70 | 18.70 | -0.95% | 253,346 |
| Jul 29, 2025 | 19.29 | 19.45 | 18.88 | 18.88 | 18.88 | -2.68% | 365,860 |
| Jul 28, 2025 | 19.31 | 19.88 | 19.28 | 19.40 | 19.40 | -0.82% | 504,448 |
| Jul 25, 2025 | 19.24 | 19.56 | 18.83 | 19.56 | 19.56 | -6.86% | 1,533,892 |
| Jul 24, 2025 | 21.44 | 21.71 | 20.85 | 21.00 | 21.00 | -3.18% | 470,999 |
| Jul 23, 2025 | 21.59 | 21.72 | 21.25 | 21.69 | 21.69 | 0.09% | 133,411 |
| Jul 22, 2025 | 21.60 | 21.92 | 21.41 | 21.67 | 21.67 | 0.84% | 192,059 |
| Jul 21, 2025 | 21.68 | 22.12 | 21.45 | 21.49 | 21.49 | -0.83% | 172,483 |
| Jul 18, 2025 | 21.28 | 21.80 | 21.20 | 21.67 | 21.67 | 2.90% | 193,826 |