(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2017-06-29 | 00:00:00 | 134,98 | 135,13 | 132,35 | 133,10 | 1.733.746 | 2017-06-30 | 00:00:00 | 133,75 | 134,78 | 132,78 | 132,81 | 2.179.989 | 2017-07-03 | 00:00:00 | 133,82 | 133,83 | 131,64 | 131,68 | 759.267 | 2017-07-05 | 00:00:00 | 131,91 | 132,89 | 131,26 | 131,98 | 1.246.835 | 2017-07-06 | 00:00:00 | 130,89 | 131,81 | 130,26 | 131,10 | 1.266.374 | 2017-07-07 | 00:00:00 | 132,00 | 133,00 | 131,71 | 131,90 | 1.195.284 | 2017-07-10 | 00:00:00 | 131,54 | 132,43 | 131,00 | 131,87 | 1.181.811 | 2017-07-11 | 00:00:00 | 132,18 | 132,98 | 131,69 | 132,36 | 968.115 | 2017-07-12 | 00:00:00 | 133,49 | 133,79 | 133,03 | 133,48 | 1.278.689 | 2017-07-13 | 00:00:00 | 133,45 | 134,00 | 131,79 | 132,40 | 1.594.755 | 2017-07-14 | 00:00:00 | 132,89 | 133,39 | 132,68 | 132,88 | 1.542.310 | 2017-07-17 | 00:00:00 | 132,96 | 133,76 | 132,62 | 133,07 | 999.438 | 2017-07-18 | 00:00:00 | 132,69 | 133,82 | 132,65 | 133,65 | 778.125 | 2017-07-19 | 00:00:00 | 133,43 | 135,26 | 133,29 | 135,19 | 1.073.383 | 2017-07-20 | 00:00:00 | 135,17 | 135,91 | 134,20 | 135,35 | 1.158.789 | 2017-07-21 | 00:00:00 | 134,69 | 135,79 | 134,19 | 134,84 | 839.313 | 2017-07-24 | 00:00:00 | 134,98 | 136,26 | 134,72 | 136,25 | 900.735 | 2017-07-25 | 00:00:00 | 136,83 | 137,66 | 135,94 | 136,84 | 900.942 | 2017-07-26 | 00:00:00 | 137,00 | 137,40 | 136,37 | 137,14 | 935.901 | 2017-07-27 | 00:00:00 | 136,90 | 137,71 | 135,14 | 136,87 | 1.188.656 | 2017-07-28 | 00:00:00 | 136,48 | 137,01 | 135,40 | 135,64 | 969.524 | 2017-07-31 | 00:00:00 | 135,56 | 137,41 | 135,51 | 137,21 | 1.098.155 | 2017-08-01 | 00:00:00 | 137,64 | 138,71 | 135,71 | 137,43 | 975.753 | 2017-08-02 | 00:00:00 | 137,49 | 137,59 | 135,83 | 136,53 | 1.236.571 | 2017-08-03 | 00:00:00 | 136,95 | 137,65 | 136,25 | 137,14 | 820.469 | 2017-08-04 | 00:00:00 | 137,55 | 137,79 | 136,69 | 136,90 | 653.574 | 2017-08-07 | 00:00:00 | 136,27 | 137,05 | 135,94 | 136,65 | 862.945 | 2017-08-08 | 00:00:00 | 136,03 | 137,21 | 135,81 | 136,18 | 736.881 | 2017-08-09 | 00:00:00 | 136,00 | 136,97 | 135,26 | 136,82 | 749.576 | 2017-08-10 | 00:00:00 | 135,99 | 136,48 | 134,80 | 135,16 | 863.758 | 2017-08-11 | 00:00:00 | 136,73 | 137,04 | 135,09 | 136,60 | 703.569 | 2017-08-14 | 00:00:00 | 137,40 | 139,58 | 137,40 | 138,89 | 1.140.364 | 2017-08-15 | 00:00:00 | 138,40 | 139,09 | 135,81 | 137,47 | 1.531.232 | 2017-08-16 | 00:00:00 | 137,34 | 138,21 | 137,07 | 137,92 | 1.048.500 | 2017-08-17 | 00:00:00 | 137,70 | 137,88 | 134,43 | 134,46 | 1.217.991 | 2017-08-18 | 00:00:00 | 133,95 | 135,09 | 133,77 | 134,11 | 1.253.650 | 2017-08-21 | 00:00:00 | 134,48 | 136,08 | 133,98 | 135,91 | 1.769.033 | 2017-08-22 | 00:00:00 | 136,14 | 138,35 | 135,58 | 138,15 | 2.111.203 | 2017-08-23 | 00:00:00 | 138,25 | 139,40 | 133,60 | 135,52 | 2.547.802 | 2017-08-24 | 00:00:00 | 135,27 | 135,80 | 133,71 | 135,33 | 1.909.595 | 2017-08-25 | 00:00:00 | 135,66 | 137,79 | 135,66 | 137,35 | 1.496.925 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|