(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-05-03 | 00:00:00 | 126,00 | 126,00 | 125,09 | 125,60 | 934.600 | | 2017-05-04 | 00:00:00 | 125,93 | 126,12 | 125,47 | 125,95 | 971.300 | | 2017-05-05 | 00:00:00 | 126,48 | 126,48 | 125,70 | 126,14 | 751.700 | | 2017-05-08 | 00:00:00 | 126,15 | 126,35 | 125,55 | 126,17 | 974.700 | | 2017-05-09 | 00:00:00 | 126,22 | 127,08 | 125,91 | 126,73 | 1.097.000 | | 2017-05-10 | 00:00:00 | 126,45 | 127,46 | 126,45 | 127,09 | 1.378.300 | | 2017-05-11 | 00:00:00 | 126,84 | 127,19 | 126,08 | 126,88 | 978.600 | | 2017-05-12 | 00:00:00 | 126,87 | 126,87 | 126,14 | 126,51 | 785.100 | | 2017-05-15 | 00:00:00 | 126,33 | 127,64 | 126,01 | 127,63 | 1.338.126 | | 2017-05-16 | 00:00:00 | 127,58 | 127,61 | 127,11 | 127,50 | 906.815 | | 2017-05-17 | 00:00:00 | 126,76 | 127,42 | 125,29 | 125,35 | 1.447.608 | | 2017-05-18 | 00:00:00 | 125,20 | 125,83 | 124,22 | 125,15 | 1.665.938 | | 2017-05-19 | 00:00:00 | 125,28 | 126,67 | 124,70 | 125,38 | 2.666.128 | | 2017-05-22 | 00:00:00 | 125,50 | 127,28 | 125,16 | 127,16 | 1.699.609 | | 2017-05-23 | 00:00:00 | 127,80 | 130,10 | 127,39 | 129,15 | 2.334.146 | | 2017-05-24 | 00:00:00 | 139,71 | 140,25 | 136,41 | 137,83 | 52.795 | | 2017-05-25 | 00:00:00 | 137,53 | 138,81 | 135,43 | 138,36 | 3.481.662 | | 2017-05-26 | 00:00:00 | 138,03 | 139,86 | 136,83 | 138,56 | 2.265.218 | | 2017-05-30 | 00:00:00 | 138,48 | 140,20 | 138,00 | 140,05 | 2.554.356 | | 2017-05-31 | 00:00:00 | 140,20 | 141,08 | 139,52 | 140,64 | 2.304.454 | | 2017-06-01 | 00:00:00 | 140,55 | 141,68 | 140,27 | 141,33 | 1.824.824 | | 2017-06-02 | 00:00:00 | 141,22 | 142,89 | 141,13 | 142,81 | 1.518.589 | | 2017-06-05 | 00:00:00 | 142,62 | 143,46 | 142,19 | 142,65 | 1.362.134 | | 2017-06-06 | 00:00:00 | 142,18 | 142,94 | 141,60 | 141,63 | 1.894.407 | | 2017-06-07 | 00:00:00 | 142,12 | 142,81 | 141,43 | 141,97 | 1.355.274 | | 2017-06-08 | 00:00:00 | 142,23 | 142,99 | 141,61 | 142,71 | 1.335.714 | | 2017-06-09 | 00:00:00 | 143,00 | 143,81 | 139,10 | 140,21 | 1.830.103 | | 2017-06-12 | 00:00:00 | 138,96 | 140,14 | 138,01 | 139,74 | 1.772.781 | | 2017-06-13 | 00:00:00 | 139,80 | 140,71 | 139,41 | 139,88 | 1.484.195 | | 2017-06-14 | 00:00:00 | 140,50 | 141,03 | 138,86 | 140,19 | 903.256 | | 2017-06-15 | 00:00:00 | 138,96 | 140,48 | 138,13 | 140,00 | 1.336.921 | | 2017-06-16 | 00:00:00 | 138,65 | 140,46 | 138,65 | 139,49 | 1.879.091 | | 2017-06-19 | 00:00:00 | 140,20 | 141,28 | 139,75 | 140,75 | 1.632.313 | | 2017-06-20 | 00:00:00 | 140,56 | 140,90 | 140,03 | 140,17 | 982.995 | | 2017-06-21 | 00:00:00 | 140,78 | 141,52 | 139,98 | 140,25 | 1.204.186 | | 2017-06-22 | 00:00:00 | 139,90 | 140,64 | 139,60 | 139,99 | 1.066.267 | | 2017-06-23 | 00:00:00 | 140,24 | 140,78 | 139,56 | 140,40 | 1.362.484 | | 2017-06-26 | 00:00:00 | 138,41 | 139,85 | 137,68 | 138,40 | 1.341.162 | | 2017-06-27 | 00:00:00 | 137,78 | 138,41 | 135,26 | 135,29 | 1.521.933 | | 2017-06-28 | 00:00:00 | 135,45 | 137,62 | 134,49 | 135,37 | 1.532.947 | | 2017-06-29 | 00:00:00 | 134,98 | 135,13 | 132,35 | 133,10 | 1.733.746 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
