(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-11-08 | 00:00:00 | 107,95 | 108,93 | 107,36 | 108,35 | 882.400 | | 2016-11-09 | 00:00:00 | 104,27 | 109,57 | 103,22 | 109,36 | 2.198.500 | | 2016-11-10 | 00:00:00 | 109,60 | 110,58 | 107,19 | 109,23 | 1.515.600 | | 2016-11-11 | 00:00:00 | 109,00 | 111,52 | 108,70 | 111,38 | 2.334.500 | | 2016-11-14 | 00:00:00 | 111,50 | 112,06 | 109,92 | 110,01 | 1.822.200 | | 2016-11-15 | 00:00:00 | 110,46 | 111,82 | 110,23 | 110,90 | 1.294.700 | | 2016-11-16 | 00:00:00 | 110,83 | 111,02 | 109,96 | 110,86 | 2.266.800 | | 2016-11-17 | 00:00:00 | 110,81 | 113,84 | 110,22 | 113,80 | 1.900.100 | | 2016-11-18 | 00:00:00 | 113,74 | 116,62 | 113,63 | 115,98 | 4.787.800 | | 2016-11-21 | 00:00:00 | 115,25 | 115,98 | 114,69 | 115,67 | 1.939.800 | | 2016-11-22 | 00:00:00 | 116,24 | 116,66 | 115,62 | 116,43 | 1.382.800 | | 2016-11-23 | 00:00:00 | 116,32 | 116,38 | 115,55 | 115,82 | 1.497.600 | | 2016-11-25 | 00:00:00 | 115,90 | 116,17 | 115,32 | 116,07 | 516.800 | | 2016-11-28 | 00:00:00 | 115,90 | 116,50 | 115,28 | 115,71 | 1.164.200 | | 2016-11-29 | 00:00:00 | 115,54 | 116,63 | 115,33 | 116,16 | 1.480.100 | | 2016-11-30 | 00:00:00 | 116,16 | 116,25 | 113,67 | 113,68 | 1.691.000 | | 2016-12-01 | 00:00:00 | 113,79 | 114,20 | 112,40 | 113,37 | 2.088.700 | | 2016-12-02 | 00:00:00 | 113,25 | 113,83 | 112,23 | 113,26 | 837.800 | | 2016-12-05 | 00:00:00 | 113,92 | 115,58 | 111,48 | 114,89 | 1.040.000 | | 2016-12-06 | 00:00:00 | 114,79 | 114,89 | 113,70 | 114,53 | 850.700 | | 2016-12-07 | 00:00:00 | 114,32 | 116,64 | 114,22 | 116,61 | 939.900 | | 2016-12-08 | 00:00:00 | 116,43 | 117,74 | 116,13 | 117,67 | 999.500 | | 2016-12-09 | 00:00:00 | 117,58 | 117,64 | 116,67 | 116,98 | 1.175.000 | | 2016-12-12 | 00:00:00 | 116,63 | 116,96 | 115,53 | 116,03 | 973.300 | | 2016-12-13 | 00:00:00 | 116,18 | 118,56 | 116,05 | 117,79 | 960.800 | | 2016-12-14 | 00:00:00 | 118,04 | 118,66 | 117,55 | 117,67 | 973.400 | | 2016-12-15 | 00:00:00 | 117,71 | 118,19 | 117,14 | 117,78 | 853.000 | | 2016-12-16 | 00:00:00 | 118,28 | 118,28 | 116,75 | 117,31 | 1.432.800 | | 2016-12-19 | 00:00:00 | 117,16 | 118,61 | 117,05 | 118,15 | 645.700 | | 2016-12-20 | 00:00:00 | 118,63 | 118,63 | 117,67 | 118,39 | 638.400 | | 2016-12-21 | 00:00:00 | 118,28 | 118,37 | 117,40 | 117,69 | 567.000 | | 2016-12-22 | 00:00:00 | 117,28 | 117,45 | 116,26 | 116,91 | 696.600 | | 2016-12-23 | 00:00:00 | 116,99 | 117,45 | 116,60 | 116,92 | 417.100 | | 2016-12-27 | 00:00:00 | 117,36 | 117,94 | 116,62 | 116,90 | 611.500 | | 2016-12-28 | 00:00:00 | 116,88 | 116,89 | 115,18 | 115,46 | 792.000 | | 2016-12-29 | 00:00:00 | 115,41 | 115,85 | 114,81 | 114,92 | 636.700 | | 2016-12-30 | 00:00:00 | 115,33 | 115,76 | 113,54 | 114,61 | 1.442.800 | | 2017-01-03 | 00:00:00 | 114,34 | 115,30 | 114,10 | 114,75 | 1.433.800 | | 2017-01-04 | 00:00:00 | 114,71 | 115,63 | 114,30 | 114,98 | 871.700 | | 2017-01-05 | 00:00:00 | 114,78 | 115,74 | 114,50 | 115,69 | 1.051.400 | | 2017-01-06 | 00:00:00 | 115,60 | 117,03 | 115,20 | 116,86 | 997.200 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
