(Login BolsaPT & Canal Forex) |
|
 Intuit Inc. - [Ticker: INTU] |     | | Última Trade | 213,520 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --1.01 (+1.00%) | Capitalização Bolsista | 0 | | Bid / Ask | 151,270 x 300 - 151,320 x 300 | EPS | 0,00 | | Abertura | 217,720 | PER | 0,00% | | Máximo | 219,850 | Pagamento Dividendo | | | Mínimo | 211,510 | Data Ex-Dividendo | | | Fecho Anterior | 214,530 | Yield | | | Volume | 2.054.798 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para INTU de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-07 | 00:00:00 | 34,29 | 35,63 | 33,58 | 35,62 | 4.968.000 | | 2001-06-08 | 00:00:00 | 35,41 | 37,42 | 35,30 | 35,59 | 7.189.200 | | 2001-06-11 | 00:00:00 | 35,30 | 37,00 | 35,00 | 35,94 | 6.956.200 | | 2001-06-12 | 00:00:00 | 35,02 | 36,85 | 34,90 | 36,75 | 6.730.400 | | 2001-06-13 | 00:00:00 | 36,90 | 37,40 | 36,38 | 36,73 | 5.956.000 | | 2001-06-14 | 00:00:00 | 36,00 | 36,48 | 34,61 | 34,94 | 6.037.200 | | 2001-06-15 | 00:00:00 | 34,40 | 36,75 | 34,05 | 35,79 | 6.096.200 | | 2001-06-18 | 00:00:00 | 36,05 | 36,23 | 34,95 | 35,34 | 3.117.400 | | 2001-06-19 | 00:00:00 | 35,81 | 36,70 | 34,81 | 35,62 | 9.535.600 | | 2001-06-20 | 00:00:00 | 34,99 | 38,40 | 34,99 | 37,85 | 8.728.000 | | 2001-06-21 | 00:00:00 | 37,75 | 39,53 | 37,75 | 39,48 | 5.595.600 | | 2001-06-22 | 00:00:00 | 38,89 | 38,89 | 35,51 | 35,68 | 5.432.000 | | 2001-06-25 | 00:00:00 | 36,49 | 37,30 | 35,00 | 35,87 | 5.517.200 | | 2001-06-26 | 00:00:00 | 35,60 | 36,85 | 34,55 | 36,15 | 7.080.000 | | 2001-06-27 | 00:00:00 | 35,75 | 37,09 | 35,68 | 36,67 | 3.819.600 | | 2001-06-28 | 00:00:00 | 37,03 | 39,44 | 36,60 | 38,33 | 9.541.600 | | 2001-06-29 | 00:00:00 | 38,23 | 40,75 | 37,12 | 39,99 | 4.374.400 | | 2001-07-02 | 00:00:00 | 38,81 | 39,15 | 37,80 | 38,83 | 3.538.000 | | 2001-07-03 | 00:00:00 | 38,46 | 38,70 | 36,60 | 37,26 | 2.491.000 | | 2001-07-05 | 00:00:00 | 37,15 | 38,25 | 36,90 | 36,96 | 4.009.800 | | 2001-07-06 | 00:00:00 | 36,85 | 36,87 | 34,88 | 34,89 | 4.739.200 | | 2001-07-09 | 00:00:00 | 35,54 | 36,88 | 34,50 | 35,99 | 3.497.400 | | 2001-07-10 | 00:00:00 | 36,18 | 37,37 | 34,95 | 35,18 | 2.584.000 | | 2001-07-11 | 00:00:00 | 35,31 | 36,49 | 34,49 | 36,01 | 4.018.800 | | 2001-07-12 | 00:00:00 | 36,95 | 38,65 | 36,71 | 37,99 | 4.253.600 | | 2001-07-13 | 00:00:00 | 37,58 | 37,86 | 36,23 | 37,34 | 6.921.000 | | 2001-07-16 | 00:00:00 | 37,25 | 37,69 | 34,47 | 34,85 | 7.271.200 | | 2001-07-17 | 00:00:00 | 34,47 | 35,95 | 33,83 | 34,74 | 5.979.600 | | 2001-07-18 | 00:00:00 | 34,76 | 35,11 | 33,14 | 33,24 | 5.298.000 | | 2001-07-19 | 00:00:00 | 34,43 | 35,00 | 32,00 | 33,10 | 5.673.400 | | 2001-07-20 | 00:00:00 | 33,40 | 34,20 | 32,39 | 33,18 | 3.377.200 | | 2001-07-23 | 00:00:00 | 33,19 | 34,24 | 32,12 | 32,12 | 3.213.600 | | 2001-07-24 | 00:00:00 | 32,30 | 33,39 | 31,10 | 32,18 | 3.419.400 | | 2001-07-25 | 00:00:00 | 32,31 | 33,70 | 32,00 | 33,07 | 3.132.000 | | 2001-07-26 | 00:00:00 | 33,16 | 34,14 | 32,00 | 34,00 | 2.649.800 | | 2001-07-27 | 00:00:00 | 34,19 | 34,20 | 32,95 | 33,28 | 3.845.800 | | 2001-07-30 | 00:00:00 | 33,61 | 35,40 | 33,43 | 34,11 | 3.843.200 | | 2001-07-31 | 00:00:00 | 34,29 | 35,19 | 34,01 | 34,38 | 2.949.400 | | 2001-08-01 | 00:00:00 | 34,50 | 34,52 | 33,44 | 34,27 | 3.314.000 | | 2001-08-02 | 00:00:00 | 34,36 | 34,93 | 32,10 | 32,72 | 4.457.800 | | 2001-08-03 | 00:00:00 | 33,14 | 33,15 | 31,85 | 32,47 | 2.023.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
