(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-07-18 | 00:00:00 | 114,89 | 115,75 | 114,55 | 115,25 | 737.400 | | 2016-07-19 | 00:00:00 | 115,07 | 115,49 | 114,56 | 114,78 | 865.600 | | 2016-07-20 | 00:00:00 | 112,78 | 115,29 | 112,72 | 114,79 | 1.555.100 | | 2016-07-21 | 00:00:00 | 114,48 | 114,49 | 112,71 | 113,19 | 961.400 | | 2016-07-22 | 00:00:00 | 113,59 | 114,34 | 112,99 | 114,06 | 717.600 | | 2016-07-25 | 00:00:00 | 113,97 | 114,04 | 113,46 | 113,95 | 566.500 | | 2016-07-26 | 00:00:00 | 114,13 | 114,62 | 113,20 | 113,62 | 782.200 | | 2016-07-27 | 00:00:00 | 113,59 | 113,59 | 112,01 | 112,54 | 1.731.100 | | 2016-07-28 | 00:00:00 | 112,65 | 113,00 | 111,42 | 112,04 | 2.383.700 | | 2016-07-29 | 00:00:00 | 112,22 | 112,22 | 110,39 | 110,99 | 3.049.300 | | 2016-08-01 | 00:00:00 | 111,42 | 111,77 | 110,00 | 110,76 | 3.405.600 | | 2016-08-02 | 00:00:00 | 110,52 | 110,62 | 108,70 | 109,22 | 1.816.800 | | 2016-08-03 | 00:00:00 | 108,89 | 109,86 | 108,85 | 109,83 | 1.279.800 | | 2016-08-04 | 00:00:00 | 110,17 | 110,62 | 109,71 | 109,90 | 756.400 | | 2016-08-05 | 00:00:00 | 110,05 | 111,91 | 110,05 | 111,49 | 900.600 | | 2016-08-08 | 00:00:00 | 111,82 | 112,44 | 111,49 | 112,02 | 1.426.200 | | 2016-08-09 | 00:00:00 | 112,04 | 112,76 | 111,82 | 112,13 | 923.600 | | 2016-08-10 | 00:00:00 | 112,13 | 113,02 | 112,09 | 112,86 | 1.037.300 | | 2016-08-11 | 00:00:00 | 112,91 | 113,57 | 112,49 | 113,15 | 843.000 | | 2016-08-12 | 00:00:00 | 112,57 | 112,92 | 111,85 | 112,09 | 853.700 | | 2016-08-15 | 00:00:00 | 112,53 | 114,06 | 111,89 | 113,32 | 1.206.000 | | 2016-08-16 | 00:00:00 | 113,03 | 113,03 | 112,41 | 112,47 | 1.040.300 | | 2016-08-17 | 00:00:00 | 112,79 | 113,00 | 112,01 | 112,74 | 1.148.400 | | 2016-08-18 | 00:00:00 | 112,52 | 113,16 | 111,99 | 112,54 | 934.300 | | 2016-08-19 | 00:00:00 | 112,59 | 113,19 | 112,16 | 112,80 | 765.800 | | 2016-08-22 | 00:00:00 | 112,74 | 113,40 | 112,32 | 112,54 | 785.200 | | 2016-08-23 | 00:00:00 | 113,25 | 114,00 | 112,50 | 113,84 | 1.501.100 | | 2016-08-24 | 00:00:00 | 108,38 | 110,33 | 108,00 | 109,85 | 4.420.600 | | 2016-08-25 | 00:00:00 | 109,95 | 110,86 | 109,57 | 110,00 | 1.552.100 | | 2016-08-26 | 00:00:00 | 109,78 | 111,04 | 109,67 | 110,32 | 1.055.300 | | 2016-08-29 | 00:00:00 | 110,41 | 111,14 | 110,41 | 110,76 | 1.296.400 | | 2016-08-30 | 00:00:00 | 110,71 | 111,16 | 110,11 | 111,15 | 1.503.400 | | 2016-08-31 | 00:00:00 | 111,11 | 111,56 | 110,64 | 111,45 | 1.413.600 | | 2016-09-01 | 00:00:00 | 111,28 | 112,35 | 110,85 | 112,34 | 1.338.500 | | 2016-09-02 | 00:00:00 | 112,91 | 113,11 | 111,44 | 112,07 | 986.500 | | 2016-09-06 | 00:00:00 | 111,89 | 112,06 | 110,40 | 111,37 | 2.091.000 | | 2016-09-07 | 00:00:00 | 111,44 | 111,97 | 110,92 | 111,97 | 1.525.900 | | 2016-09-08 | 00:00:00 | 111,44 | 111,98 | 110,83 | 110,96 | 1.204.200 | | 2016-09-09 | 00:00:00 | 109,92 | 110,46 | 109,24 | 109,25 | 1.688.300 | | 2016-09-12 | 00:00:00 | 108,92 | 109,92 | 108,33 | 109,54 | 1.447.900 | | 2016-09-13 | 00:00:00 | 107,08 | 108,22 | 106,34 | 106,70 | 2.107.400 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
