(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-03-23 | 00:00:00 | 101,67 | 102,05 | 101,06 | 101,70 | 1.623.900 | | 2016-03-24 | 00:00:00 | 101,38 | 102,12 | 100,69 | 101,89 | 1.328.700 | | 2016-03-28 | 00:00:00 | 101,87 | 102,31 | 101,54 | 102,05 | 997.800 | | 2016-03-29 | 00:00:00 | 101,59 | 102,93 | 101,19 | 102,57 | 938.000 | | 2016-03-30 | 00:00:00 | 103,00 | 103,40 | 102,51 | 103,18 | 968.300 | | 2016-03-31 | 00:00:00 | 102,75 | 104,51 | 102,47 | 104,01 | 2.229.900 | | 2016-04-01 | 00:00:00 | 103,77 | 104,78 | 103,52 | 104,69 | 844.900 | | 2016-04-04 | 00:00:00 | 104,91 | 105,28 | 104,63 | 104,96 | 894.100 | | 2016-04-05 | 00:00:00 | 104,43 | 104,86 | 103,78 | 103,90 | 956.600 | | 2016-04-06 | 00:00:00 | 103,92 | 105,32 | 103,60 | 105,13 | 807.800 | | 2016-04-07 | 00:00:00 | 104,33 | 104,44 | 102,64 | 103,17 | 1.258.000 | | 2016-04-08 | 00:00:00 | 103,86 | 104,11 | 102,92 | 103,38 | 654.100 | | 2016-04-11 | 00:00:00 | 104,06 | 104,06 | 102,30 | 102,62 | 997.800 | | 2016-04-12 | 00:00:00 | 102,64 | 103,10 | 101,84 | 102,71 | 1.451.300 | | 2016-04-13 | 00:00:00 | 102,97 | 103,55 | 102,71 | 103,31 | 1.358.600 | | 2016-04-14 | 00:00:00 | 103,96 | 104,05 | 102,82 | 102,93 | 1.270.600 | | 2016-04-15 | 00:00:00 | 103,17 | 103,65 | 102,09 | 102,83 | 1.626.200 | | 2016-04-18 | 00:00:00 | 102,56 | 104,00 | 102,35 | 103,79 | 1.158.400 | | 2016-04-19 | 00:00:00 | 104,09 | 104,34 | 103,10 | 103,92 | 767.200 | | 2016-04-20 | 00:00:00 | 104,25 | 104,51 | 103,55 | 103,74 | 880.900 | | 2016-04-21 | 00:00:00 | 103,74 | 103,93 | 102,28 | 102,30 | 1.218.900 | | 2016-04-22 | 00:00:00 | 102,04 | 102,44 | 100,76 | 102,33 | 1.609.200 | | 2016-04-25 | 00:00:00 | 102,15 | 102,59 | 101,89 | 102,36 | 888.900 | | 2016-04-26 | 00:00:00 | 104,59 | 105,00 | 103,12 | 103,92 | 1.233.300 | | 2016-04-27 | 00:00:00 | 103,96 | 104,47 | 102,58 | 103,51 | 1.026.700 | | 2016-04-28 | 00:00:00 | 102,66 | 102,81 | 101,07 | 101,37 | 1.329.300 | | 2016-04-29 | 00:00:00 | 100,48 | 101,09 | 99,20 | 100,89 | 1.612.200 | | 2016-05-02 | 00:00:00 | 101,40 | 102,33 | 100,62 | 102,21 | 1.806.200 | | 2016-05-03 | 00:00:00 | 101,43 | 101,90 | 100,70 | 101,40 | 885.700 | | 2016-05-04 | 00:00:00 | 101,03 | 101,25 | 99,60 | 99,89 | 1.187.700 | | 2016-05-05 | 00:00:00 | 100,15 | 101,34 | 100,00 | 100,40 | 1.060.900 | | 2016-05-06 | 00:00:00 | 99,57 | 101,23 | 99,25 | 101,04 | 882.000 | | 2016-05-09 | 00:00:00 | 101,36 | 102,42 | 101,18 | 101,67 | 713.600 | | 2016-05-10 | 00:00:00 | 102,20 | 102,85 | 101,44 | 102,80 | 731.900 | | 2016-05-11 | 00:00:00 | 102,79 | 103,52 | 102,23 | 102,32 | 613.600 | | 2016-05-12 | 00:00:00 | 102,41 | 103,06 | 101,21 | 102,21 | 713.300 | | 2016-05-13 | 00:00:00 | 102,12 | 103,17 | 102,00 | 102,03 | 777.200 | | 2016-05-16 | 00:00:00 | 102,25 | 104,54 | 102,09 | 103,73 | 1.046.700 | | 2016-05-17 | 00:00:00 | 103,52 | 103,62 | 101,88 | 102,15 | 912.300 | | 2016-05-18 | 00:00:00 | 102,22 | 103,11 | 101,81 | 102,70 | 1.041.200 | | 2016-05-19 | 00:00:00 | 101,77 | 102,47 | 100,72 | 101,42 | 832.500 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
