(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-08-03 | 00:00:00 | 33,14 | 33,15 | 31,85 | 32,47 | 2.023.200 | | 2001-08-06 | 00:00:00 | 32,42 | 32,60 | 31,15 | 31,44 | 3.446.800 | | 2001-08-07 | 00:00:00 | 31,49 | 32,78 | 31,22 | 31,70 | 2.850.600 | | 2001-08-08 | 00:00:00 | 31,50 | 33,47 | 31,25 | 31,28 | 4.107.400 | | 2001-08-09 | 00:00:00 | 31,39 | 32,40 | 31,04 | 31,59 | 2.217.400 | | 2001-08-10 | 00:00:00 | 31,30 | 32,00 | 30,22 | 30,60 | 4.318.800 | | 2001-08-13 | 00:00:00 | 31,63 | 31,63 | 29,03 | 30,66 | 7.355.000 | | 2001-08-14 | 00:00:00 | 31,08 | 31,52 | 29,66 | 29,70 | 5.152.200 | | 2001-08-15 | 00:00:00 | 29,63 | 30,36 | 29,00 | 29,08 | 8.684.200 | | 2001-08-16 | 00:00:00 | 28,98 | 30,80 | 28,54 | 30,72 | 4.570.200 | | 2001-08-17 | 00:00:00 | 29,92 | 31,26 | 29,92 | 30,09 | 3.200.600 | | 2001-08-20 | 00:00:00 | 30,24 | 31,32 | 29,69 | 31,20 | 2.357.000 | | 2001-08-21 | 00:00:00 | 30,84 | 32,01 | 29,23 | 29,45 | 6.364.400 | | 2001-08-22 | 00:00:00 | 32,90 | 36,25 | 32,75 | 36,04 | 24.353.200 | | 2001-08-23 | 00:00:00 | 36,15 | 36,96 | 35,49 | 35,72 | 10.307.200 | | 2001-08-24 | 00:00:00 | 36,25 | 39,06 | 35,87 | 39,04 | 9.775.400 | | 2001-08-27 | 00:00:00 | 38,55 | 39,01 | 37,16 | 38,08 | 8.519.600 | | 2001-08-28 | 00:00:00 | 38,23 | 39,17 | 36,56 | 37,26 | 5.237.400 | | 2001-08-29 | 00:00:00 | 37,25 | 37,56 | 36,01 | 36,50 | 6.074.400 | | 2001-08-30 | 00:00:00 | 36,32 | 37,39 | 35,27 | 36,54 | 4.077.600 | | 2001-08-31 | 00:00:00 | 36,25 | 38,45 | 36,24 | 37,78 | 5.115.800 | | 2001-09-04 | 00:00:00 | 37,78 | 39,05 | 36,75 | 36,79 | 4.922.800 | | 2001-09-05 | 00:00:00 | 37,08 | 37,47 | 34,98 | 36,24 | 5.529.000 | | 2001-09-06 | 00:00:00 | 35,44 | 36,58 | 35,42 | 35,55 | 4.208.200 | | 2001-09-07 | 00:00:00 | 35,06 | 36,81 | 34,69 | 35,14 | 4.886.400 | | 2001-09-10 | 00:00:00 | 35,03 | 37,00 | 34,63 | 36,34 | 3.913.000 | | 2001-09-17 | 00:00:00 | 34,24 | 34,95 | 32,76 | 34,16 | 4.959.000 | | 2001-09-18 | 00:00:00 | 34,23 | 34,84 | 32,46 | 32,60 | 4.300.800 | | 2001-09-19 | 00:00:00 | 32,61 | 33,53 | 30,98 | 32,57 | 5.277.000 | | 2001-09-20 | 00:00:00 | 31,84 | 33,60 | 31,07 | 32,08 | 4.038.000 | | 2001-09-21 | 00:00:00 | 29,46 | 33,91 | 29,42 | 31,96 | 11.955.800 | | 2001-09-24 | 00:00:00 | 32,60 | 34,15 | 30,60 | 32,39 | 9.022.200 | | 2001-09-25 | 00:00:00 | 32,10 | 32,81 | 30,65 | 31,03 | 6.032.600 | | 2001-09-26 | 00:00:00 | 31,36 | 32,86 | 30,98 | 32,01 | 5.410.400 | | 2001-09-27 | 00:00:00 | 32,29 | 35,99 | 32,29 | 35,80 | 6.694.600 | | 2001-09-28 | 00:00:00 | 35,67 | 37,37 | 34,65 | 35,80 | 6.578.000 | | 2001-10-01 | 00:00:00 | 35,40 | 37,04 | 33,60 | 36,39 | 5.297.400 | | 2001-10-02 | 00:00:00 | 36,25 | 36,88 | 35,07 | 35,45 | 7.913.600 | | 2001-10-03 | 00:00:00 | 35,11 | 35,80 | 34,51 | 34,93 | 10.177.000 | | 2001-10-04 | 00:00:00 | 35,39 | 35,39 | 34,25 | 35,00 | 8.978.600 | | 2001-10-05 | 00:00:00 | 34,93 | 36,40 | 34,45 | 35,74 | 3.913.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
