(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 | | 2016-05-19 | 00:00:00 | 101,77 | 102,47 | 100,72 | 101,42 | 832.500 | | 2016-05-20 | 00:00:00 | 101,89 | 103,58 | 101,59 | 103,03 | 1.169.900 | | 2016-05-23 | 00:00:00 | 103,64 | 105,04 | 103,55 | 104,62 | 2.061.700 | | 2016-05-24 | 00:00:00 | 105,14 | 107,46 | 105,09 | 107,31 | 2.770.300 | | 2016-05-25 | 00:00:00 | 103,03 | 105,95 | 101,81 | 105,02 | 4.732.600 | | 2016-05-26 | 00:00:00 | 105,00 | 107,74 | 104,88 | 106,83 | 2.657.900 | | 2016-05-27 | 00:00:00 | 107,29 | 107,93 | 106,84 | 107,89 | 1.386.300 | | 2016-05-31 | 00:00:00 | 108,00 | 108,68 | 105,91 | 106,66 | 2.574.900 | | 2016-06-01 | 00:00:00 | 105,85 | 107,46 | 105,63 | 107,20 | 1.304.200 | | 2016-06-02 | 00:00:00 | 106,93 | 108,25 | 106,50 | 108,12 | 1.137.600 | | 2016-06-03 | 00:00:00 | 107,61 | 107,77 | 106,72 | 107,45 | 1.732.600 | | 2016-06-06 | 00:00:00 | 107,36 | 108,39 | 107,08 | 108,13 | 1.547.100 | | 2016-06-07 | 00:00:00 | 108,30 | 108,95 | 108,24 | 108,45 | 1.282.500 | | 2016-06-08 | 00:00:00 | 108,69 | 108,85 | 107,32 | 107,43 | 1.436.700 | | 2016-06-09 | 00:00:00 | 107,08 | 107,58 | 106,70 | 107,52 | 1.489.100 | | 2016-06-10 | 00:00:00 | 105,85 | 107,16 | 105,77 | 106,44 | 1.393.700 | | 2016-06-13 | 00:00:00 | 105,59 | 106,97 | 105,59 | 105,66 | 1.341.400 | | 2016-06-14 | 00:00:00 | 105,30 | 106,46 | 104,79 | 106,22 | 874.300 | | 2016-06-15 | 00:00:00 | 106,79 | 106,89 | 106,13 | 106,28 | 1.195.000 | | 2016-06-16 | 00:00:00 | 105,84 | 106,71 | 105,24 | 106,49 | 863.200 | | 2016-06-17 | 00:00:00 | 106,28 | 106,44 | 104,72 | 105,36 | 1.686.300 | | 2016-06-20 | 00:00:00 | 106,33 | 107,74 | 106,05 | 107,35 | 1.397.100 | | 2016-06-21 | 00:00:00 | 107,63 | 108,24 | 107,11 | 107,90 | 1.817.600 | | 2016-06-22 | 00:00:00 | 107,76 | 107,89 | 106,38 | 106,45 | 1.451.300 | | 2016-06-23 | 00:00:00 | 108,03 | 108,95 | 107,12 | 108,95 | 1.417.500 | | 2016-06-24 | 00:00:00 | 103,86 | 106,48 | 103,60 | 105,33 | 4.605.300 | | 2016-06-27 | 00:00:00 | 104,24 | 104,82 | 103,03 | 104,18 | 1.769.400 | | 2016-06-28 | 00:00:00 | 105,20 | 106,06 | 104,73 | 105,99 | 1.609.600 | | 2016-06-29 | 00:00:00 | 106,61 | 109,37 | 106,61 | 109,29 | 1.645.800 | | 2016-06-30 | 00:00:00 | 109,37 | 111,79 | 109,10 | 111,61 | 2.186.900 | | 2016-07-01 | 00:00:00 | 111,73 | 112,48 | 111,35 | 111,91 | 1.017.500 | | 2016-07-05 | 00:00:00 | 111,51 | 113,02 | 111,24 | 112,74 | 1.565.900 | | 2016-07-06 | 00:00:00 | 112,04 | 113,33 | 111,87 | 113,28 | 1.328.500 | | 2016-07-07 | 00:00:00 | 113,19 | 114,26 | 112,87 | 114,25 | 1.074.400 | | 2016-07-08 | 00:00:00 | 115,00 | 116,03 | 113,98 | 115,48 | 1.507.500 | | 2016-07-11 | 00:00:00 | 116,05 | 116,40 | 115,35 | 115,63 | 1.535.900 | | 2016-07-12 | 00:00:00 | 116,45 | 116,72 | 115,50 | 116,34 | 1.199.200 | | 2016-07-13 | 00:00:00 | 116,96 | 116,97 | 115,91 | 115,92 | 967.100 | | 2016-07-14 | 00:00:00 | 116,52 | 116,87 | 115,64 | 116,39 | 881.500 | | 2016-07-15 | 00:00:00 | 116,58 | 116,58 | 114,46 | 114,98 | 2.158.400 | | 2016-07-18 | 00:00:00 | 114,89 | 115,75 | 114,55 | 115,25 | 737.400 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
