(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 2024-05-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-03-07 | 00:00:00 | 126,44 | 126,49 | 125,29 | 125,40 | 1.087.700 | | 2017-03-08 | 00:00:00 | 125,05 | 125,65 | 124,85 | 125,60 | 1.469.700 | | 2017-03-09 | 00:00:00 | 125,93 | 126,00 | 124,27 | 124,76 | 1.294.700 | | 2017-03-10 | 00:00:00 | 125,69 | 125,69 | 124,66 | 124,94 | 1.282.100 | | 2017-03-13 | 00:00:00 | 124,77 | 125,08 | 124,45 | 124,95 | 1.989.800 | | 2017-03-14 | 00:00:00 | 124,88 | 125,03 | 123,85 | 124,31 | 2.018.500 | | 2017-03-15 | 00:00:00 | 124,93 | 125,36 | 124,18 | 124,67 | 1.358.300 | | 2017-03-16 | 00:00:00 | 124,64 | 124,94 | 123,90 | 124,35 | 1.259.900 | | 2017-03-17 | 00:00:00 | 124,50 | 124,63 | 123,69 | 123,92 | 1.668.000 | | 2017-03-20 | 00:00:00 | 123,57 | 124,19 | 122,77 | 123,40 | 1.350.200 | | 2017-03-21 | 00:00:00 | 123,53 | 123,80 | 120,95 | 121,05 | 1.742.000 | | 2017-03-22 | 00:00:00 | 121,26 | 121,49 | 120,82 | 121,12 | 1.571.100 | | 2017-03-23 | 00:00:00 | 121,30 | 122,07 | 119,90 | 119,99 | 1.485.300 | | 2017-03-24 | 00:00:00 | 120,43 | 120,64 | 119,10 | 119,72 | 1.883.100 | | 2017-03-27 | 00:00:00 | 118,85 | 119,06 | 117,79 | 118,45 | 2.110.600 | | 2017-03-28 | 00:00:00 | 118,75 | 118,90 | 117,64 | 118,00 | 2.700.700 | | 2017-03-29 | 00:00:00 | 117,83 | 118,14 | 116,77 | 117,88 | 4.294.300 | | 2017-03-30 | 00:00:00 | 117,55 | 117,79 | 115,43 | 115,62 | 2.093.200 | | 2017-03-31 | 00:00:00 | 115,50 | 116,39 | 115,30 | 115,99 | 4.699.700 | | 2017-04-03 | 00:00:00 | 116,05 | 116,52 | 114,80 | 116,17 | 4.074.500 | | 2017-04-04 | 00:00:00 | 115,69 | 116,78 | 115,69 | 116,03 | 1.718.300 | | 2017-04-05 | 00:00:00 | 116,57 | 117,28 | 116,05 | 116,55 | 1.881.700 | | 2017-04-06 | 00:00:00 | 116,04 | 117,86 | 115,56 | 117,81 | 3.653.600 | | 2017-04-07 | 00:00:00 | 117,99 | 118,96 | 117,81 | 118,46 | 2.561.800 | | 2017-04-10 | 00:00:00 | 118,55 | 119,30 | 118,04 | 118,62 | 2.147.200 | | 2017-04-11 | 00:00:00 | 118,36 | 118,75 | 117,38 | 118,68 | 1.671.900 | | 2017-04-12 | 00:00:00 | 118,23 | 118,38 | 117,51 | 117,83 | 1.668.000 | | 2017-04-13 | 00:00:00 | 118,05 | 118,89 | 117,72 | 117,89 | 1.113.000 | | 2017-04-17 | 00:00:00 | 118,29 | 118,67 | 117,93 | 118,64 | 940.200 | | 2017-04-18 | 00:00:00 | 118,43 | 119,48 | 118,27 | 119,35 | 1.719.200 | | 2017-04-19 | 00:00:00 | 119,66 | 119,73 | 118,70 | 118,97 | 1.434.400 | | 2017-04-20 | 00:00:00 | 119,11 | 119,13 | 117,84 | 118,27 | 2.790.600 | | 2017-04-21 | 00:00:00 | 118,48 | 118,73 | 117,93 | 118,36 | 2.408.000 | | 2017-04-24 | 00:00:00 | 119,42 | 119,42 | 118,25 | 118,76 | 1.748.100 | | 2017-04-25 | 00:00:00 | 118,92 | 119,38 | 118,61 | 119,08 | 2.069.600 | | 2017-04-26 | 00:00:00 | 118,90 | 119,02 | 115,62 | 115,81 | 3.940.400 | | 2017-04-27 | 00:00:00 | 123,34 | 125,74 | 123,15 | 125,61 | 4.940.700 | | 2017-04-28 | 00:00:00 | 126,08 | 126,08 | 124,82 | 125,21 | 1.940.000 | | 2017-05-01 | 00:00:00 | 125,55 | 125,67 | 124,72 | 125,52 | 1.381.300 | | 2017-05-02 | 00:00:00 | 125,75 | 126,19 | 125,02 | 125,91 | 1.426.900 | | 2017-05-03 | 00:00:00 | 126,00 | 126,00 | 125,09 | 125,60 | 934.600 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
