(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-03-26 | 00:00:00 | 173,01 | 174,66 | 171,64 | 174,53 | 2.519.093 | | 2018-03-27 | 00:00:00 | 176,12 | 177,09 | 172,16 | 173,25 | 1.661.300 | | 2018-03-28 | 00:00:00 | 173,44 | 174,06 | 170,38 | 170,93 | 1.592.909 | | 2018-03-29 | 00:00:00 | 172,31 | 175,15 | 169,88 | 173,35 | 1.243.973 | | 2018-04-02 | 00:00:00 | 173,01 | 173,87 | 167,71 | 169,88 | 1.797.204 | | 2018-04-03 | 00:00:00 | 170,77 | 170,77 | 167,67 | 170,47 | 1.400.116 | | 2018-04-04 | 00:00:00 | 168,39 | 173,79 | 167,43 | 173,05 | 2.023.995 | | 2018-04-05 | 00:00:00 | 174,19 | 174,61 | 171,06 | 171,83 | 2.026.796 | | 2018-04-06 | 00:00:00 | 169,92 | 171,23 | 166,52 | 167,68 | 1.995.825 | | 2018-04-09 | 00:00:00 | 168,77 | 172,16 | 168,00 | 169,39 | 1.684.242 | | 2018-04-10 | 00:00:00 | 172,14 | 172,14 | 169,82 | 171,31 | 1.669.724 | | 2018-04-11 | 00:00:00 | 169,70 | 172,89 | 169,11 | 171,59 | 812.282 | | 2018-04-12 | 00:00:00 | 172,18 | 174,17 | 171,06 | 173,63 | 708.221 | | 2018-04-13 | 00:00:00 | 174,66 | 174,66 | 171,11 | 171,99 | 678.269 | | 2018-04-16 | 00:00:00 | 173,35 | 175,74 | 172,74 | 175,30 | 852.316 | | 2018-04-17 | 00:00:00 | 176,61 | 181,50 | 175,57 | 181,00 | 1.909.068 | | 2018-04-18 | 00:00:00 | 181,13 | 181,97 | 177,65 | 181,19 | 1.775.005 | | 2018-04-19 | 00:00:00 | 180,76 | 181,97 | 178,94 | 179,41 | 1.150.450 | | 2018-04-20 | 00:00:00 | 178,33 | 179,95 | 177,07 | 178,13 | 1.264.656 | | 2018-04-23 | 00:00:00 | 179,10 | 181,85 | 178,65 | 180,30 | 943.726 | | 2018-04-24 | 00:00:00 | 181,19 | 182,93 | 176,77 | 178,57 | 1.220.274 | | 2018-04-25 | 00:00:00 | 178,17 | 179,78 | 174,36 | 176,37 | 1.504.960 | | 2018-04-26 | 00:00:00 | 180,78 | 186,39 | 180,75 | 185,18 | 2.036.410 | | 2018-04-27 | 00:00:00 | 185,45 | 186,84 | 184,18 | 186,59 | 1.110.317 | | 2018-04-30 | 00:00:00 | 187,20 | 188,56 | 184,72 | 184,79 | 1.438.956 | | 2018-05-01 | 00:00:00 | 184,82 | 187,51 | 184,37 | 187,24 | 1.001.209 | | 2018-05-02 | 00:00:00 | 187,18 | 188,05 | 185,25 | 185,93 | 1.190.645 | | 2018-05-03 | 00:00:00 | 184,90 | 187,61 | 183,02 | 186,38 | 1.245.176 | | 2018-05-04 | 00:00:00 | 185,98 | 190,49 | 185,34 | 189,45 | 1.191.097 | | 2018-05-07 | 00:00:00 | 190,53 | 191,30 | 188,70 | 189,56 | 1.103.030 | | 2018-05-08 | 00:00:00 | 188,28 | 190,40 | 188,15 | 190,17 | 1.108.684 | | 2018-05-09 | 00:00:00 | 190,65 | 193,68 | 189,85 | 192,67 | 932.834 | | 2018-05-10 | 00:00:00 | 194,54 | 194,74 | 192,75 | 194,30 | 924.411 | | 2018-05-11 | 00:00:00 | 194,19 | 196,28 | 193,46 | 194,20 | 1.208.125 | | 2018-05-14 | 00:00:00 | 194,63 | 195,99 | 191,96 | 192,59 | 1.090.008 | | 2018-05-15 | 00:00:00 | 190,47 | 190,88 | 188,61 | 189,77 | 2.066.205 | | 2018-05-16 | 00:00:00 | 190,38 | 191,43 | 188,80 | 190,41 | 1.572.652 | | 2018-05-17 | 00:00:00 | 189,81 | 191,20 | 188,47 | 189,78 | 991.138 | | 2018-05-18 | 00:00:00 | 189,28 | 191,04 | 188,25 | 190,54 | 1.305.401 | | 2018-05-21 | 00:00:00 | 192,21 | 192,75 | 190,89 | 191,69 | 1.297.177 | | 2018-05-22 | 00:00:00 | 192,58 | 192,66 | 189,73 | 190,54 | 1.934.071 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
