(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 | | 2017-01-06 | 00:00:00 | 115,60 | 117,03 | 115,20 | 116,86 | 997.200 | | 2017-01-09 | 00:00:00 | 116,89 | 116,98 | 115,79 | 116,51 | 706.400 | | 2017-01-10 | 00:00:00 | 116,44 | 116,63 | 115,26 | 116,11 | 925.500 | | 2017-01-11 | 00:00:00 | 116,10 | 116,69 | 115,48 | 116,38 | 837.900 | | 2017-01-12 | 00:00:00 | 116,24 | 117,15 | 115,37 | 117,04 | 708.000 | | 2017-01-13 | 00:00:00 | 117,03 | 117,27 | 116,51 | 117,10 | 616.000 | | 2017-01-17 | 00:00:00 | 116,96 | 117,31 | 115,59 | 116,09 | 753.700 | | 2017-01-18 | 00:00:00 | 116,60 | 116,86 | 115,63 | 115,79 | 843.100 | | 2017-01-19 | 00:00:00 | 116,07 | 116,40 | 115,07 | 115,95 | 961.800 | | 2017-01-20 | 00:00:00 | 116,48 | 117,21 | 115,78 | 117,10 | 1.359.700 | | 2017-01-23 | 00:00:00 | 117,05 | 117,45 | 116,23 | 117,10 | 1.053.100 | | 2017-01-24 | 00:00:00 | 117,72 | 118,85 | 117,27 | 118,75 | 964.400 | | 2017-01-25 | 00:00:00 | 119,64 | 120,55 | 119,08 | 120,01 | 1.442.600 | | 2017-01-26 | 00:00:00 | 120,00 | 120,11 | 118,38 | 118,46 | 1.041.600 | | 2017-01-27 | 00:00:00 | 119,12 | 119,26 | 118,21 | 118,59 | 703.000 | | 2017-01-30 | 00:00:00 | 118,49 | 118,55 | 117,31 | 118,53 | 807.800 | | 2017-01-31 | 00:00:00 | 118,42 | 118,58 | 117,62 | 118,58 | 1.207.200 | | 2017-02-01 | 00:00:00 | 118,49 | 118,99 | 117,39 | 117,71 | 922.600 | | 2017-02-02 | 00:00:00 | 117,21 | 118,19 | 116,43 | 117,83 | 743.800 | | 2017-02-03 | 00:00:00 | 118,54 | 119,25 | 118,32 | 118,37 | 828.100 | | 2017-02-06 | 00:00:00 | 118,09 | 118,17 | 117,28 | 117,89 | 747.200 | | 2017-02-07 | 00:00:00 | 118,24 | 118,59 | 117,20 | 117,48 | 789.800 | | 2017-02-08 | 00:00:00 | 111,90 | 117,66 | 111,90 | 116,55 | 2.963.600 | | 2017-02-09 | 00:00:00 | 116,64 | 117,27 | 115,80 | 116,09 | 1.718.300 | | 2017-02-10 | 00:00:00 | 116,56 | 117,55 | 115,89 | 117,53 | 1.428.100 | | 2017-02-13 | 00:00:00 | 118,19 | 118,68 | 117,21 | 118,40 | 1.206.500 | | 2017-02-14 | 00:00:00 | 118,16 | 118,87 | 117,54 | 118,84 | 1.475.000 | | 2017-02-15 | 00:00:00 | 118,54 | 118,96 | 117,93 | 118,95 | 1.029.000 | | 2017-02-16 | 00:00:00 | 119,00 | 119,33 | 118,37 | 119,24 | 874.800 | | 2017-02-17 | 00:00:00 | 119,24 | 119,87 | 118,20 | 119,86 | 2.113.400 | | 2017-02-21 | 00:00:00 | 119,42 | 120,54 | 118,81 | 119,87 | 1.499.900 | | 2017-02-22 | 00:00:00 | 119,77 | 120,16 | 119,11 | 119,43 | 1.248.700 | | 2017-02-23 | 00:00:00 | 119,49 | 120,98 | 119,06 | 120,70 | 1.632.000 | | 2017-02-24 | 00:00:00 | 126,50 | 128,45 | 123,87 | 128,01 | 3.476.300 | | 2017-02-27 | 00:00:00 | 126,95 | 127,58 | 125,37 | 125,85 | 2.245.800 | | 2017-02-28 | 00:00:00 | 125,72 | 125,86 | 124,39 | 125,44 | 1.928.500 | | 2017-03-01 | 00:00:00 | 125,89 | 125,89 | 124,18 | 124,53 | 2.495.700 | | 2017-03-02 | 00:00:00 | 123,94 | 125,42 | 123,86 | 125,17 | 1.541.500 | | 2017-03-03 | 00:00:00 | 125,38 | 126,67 | 124,71 | 126,45 | 1.500.600 | | 2017-03-06 | 00:00:00 | 125,74 | 126,55 | 125,43 | 126,10 | 1.045.500 | | 2017-03-07 | 00:00:00 | 126,44 | 126,49 | 125,29 | 125,40 | 1.087.700 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
