(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 | 2017-10-23 | 00:00:00 | 148,53 | 148,89 | 146,96 | 147,32 | 784.596 | 2017-10-24 | 00:00:00 | 147,09 | 148,62 | 145,83 | 148,62 | 1.103.431 | 2017-10-25 | 00:00:00 | 148,35 | 149,74 | 147,97 | 149,46 | 1.442.899 | 2017-10-26 | 00:00:00 | 150,05 | 151,95 | 149,43 | 151,33 | 1.100.783 | 2017-10-27 | 00:00:00 | 151,40 | 153,86 | 150,82 | 153,46 | 1.168.016 | 2017-10-30 | 00:00:00 | 153,22 | 153,26 | 150,39 | 151,45 | 951.086 | 2017-10-31 | 00:00:00 | 151,78 | 151,99 | 150,51 | 151,02 | 849.275 | 2017-11-01 | 00:00:00 | 151,85 | 152,22 | 150,55 | 151,36 | 878.122 | 2017-11-02 | 00:00:00 | 151,34 | 152,32 | 150,60 | 152,15 | 922.299 | 2017-11-03 | 00:00:00 | 151,89 | 154,04 | 151,04 | 153,64 | 960.530 | 2017-11-06 | 00:00:00 | 153,86 | 154,19 | 152,04 | 152,68 | 665.726 | 2017-11-07 | 00:00:00 | 153,25 | 153,33 | 151,58 | 152,51 | 602.084 | 2017-12-14 | 00:00:00 | 156,83 | 157,48 | 155,61 | 156,19 | 1.031.573 | 2017-12-15 | 00:00:00 | 156,99 | 159,77 | 156,04 | 159,65 | 2.215.232 | 2017-12-18 | 00:00:00 | 160,00 | 161,44 | 159,80 | 161,13 | 1.305.080 | 2017-12-19 | 00:00:00 | 160,86 | 161,30 | 158,70 | 159,88 | 1.597.427 | 2017-12-20 | 00:00:00 | 160,30 | 160,46 | 158,11 | 159,35 | 1.392.267 | 2017-12-21 | 00:00:00 | 159,39 | 159,85 | 158,02 | 158,62 | 1.457.198 | 2017-12-22 | 00:00:00 | 158,24 | 158,68 | 157,67 | 158,50 | 678.805 | 2017-12-26 | 00:00:00 | 157,41 | 159,22 | 157,41 | 158,93 | 615.441 | 2017-12-27 | 00:00:00 | 158,97 | 159,43 | 158,45 | 158,73 | 517.800 | 2017-12-28 | 00:00:00 | 159,49 | 159,49 | 158,05 | 158,58 | 634.557 | 2017-12-29 | 00:00:00 | 158,43 | 159,42 | 157,74 | 157,78 | 682.082 | 2018-01-02 | 00:00:00 | 158,22 | 158,85 | 157,01 | 158,72 | 1.400.973 | 2018-01-03 | 00:00:00 | 158,23 | 159,33 | 157,74 | 159,16 | 1.362.609 | 2018-01-04 | 00:00:00 | 159,46 | 163,82 | 159,46 | 162,01 | 1.672.952 | 2018-01-05 | 00:00:00 | 162,80 | 164,55 | 162,50 | 164,11 | 1.039.360 | 2018-01-08 | 00:00:00 | 164,03 | 164,53 | 163,34 | 164,21 | 1.171.859 | 2018-01-09 | 00:00:00 | 164,14 | 165,13 | 162,77 | 164,85 | 1.088.686 | 2018-01-10 | 00:00:00 | 164,38 | 164,58 | 162,55 | 163,51 | 1.094.425 | 2018-01-11 | 00:00:00 | 163,52 | 164,28 | 162,25 | 163,00 | 810.024 | 2018-01-12 | 00:00:00 | 163,08 | 164,94 | 162,93 | 164,51 | 647.434 | 2018-01-16 | 00:00:00 | 165,00 | 166,49 | 161,83 | 162,29 | 1.346.949 | 2018-01-17 | 00:00:00 | 163,88 | 164,68 | 162,93 | 164,29 | 859.299 | 2018-01-18 | 00:00:00 | 163,89 | 164,96 | 163,61 | 164,40 | 920.393 | 2018-01-19 | 00:00:00 | 164,94 | 167,82 | 164,62 | 167,74 | 1.521.578 | 2018-01-22 | 00:00:00 | 167,75 | 168,80 | 167,14 | 168,67 | 1.004.396 | 2018-01-23 | 00:00:00 | 169,00 | 169,79 | 167,75 | 168,46 | 1.008.619 | 2018-01-24 | 00:00:00 | 168,64 | 169,58 | 166,89 | 167,55 | 836.443 | 2018-01-25 | 00:00:00 | 168,03 | 168,78 | 166,28 | 167,82 | 720.491 | 2018-01-26 | 00:00:00 | 168,54 | 170,59 | 168,19 | 170,44 | 716.456 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|