(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-05-22 | 00:00:00 | 192,58 | 192,66 | 189,73 | 190,54 | 1.934.071 | | 2018-05-23 | 00:00:00 | 187,26 | 196,97 | 187,21 | 196,23 | 2.200.329 | | 2018-05-24 | 00:00:00 | 195,50 | 198,20 | 194,66 | 197,79 | 2.051.013 | | 2018-05-25 | 00:00:00 | 197,18 | 199,48 | 196,53 | 197,09 | 1.399.558 | | 2018-05-29 | 00:00:00 | 195,67 | 198,35 | 194,82 | 196,70 | 1.850.459 | | 2018-05-30 | 00:00:00 | 198,05 | 201,59 | 197,83 | 201,10 | 1.532.167 | | 2018-05-31 | 00:00:00 | 200,90 | 203,44 | 200,16 | 201,60 | 2.806.560 | | 2018-06-01 | 00:00:00 | 202,28 | 204,25 | 201,00 | 204,08 | 1.296.361 | | 2018-06-04 | 00:00:00 | 204,23 | 207,14 | 203,95 | 207,00 | 1.548.281 | | 2018-06-05 | 00:00:00 | 207,25 | 208,50 | 206,22 | 208,23 | 891.215 | | 2018-06-06 | 00:00:00 | 208,29 | 209,54 | 206,91 | 209,50 | 1.599.962 | | 2018-06-07 | 00:00:00 | 209,37 | 209,37 | 203,35 | 206,26 | 1.231.036 | | 2018-06-08 | 00:00:00 | 206,10 | 207,19 | 204,50 | 206,26 | 1.108.142 | | 2018-06-11 | 00:00:00 | 206,73 | 206,98 | 205,83 | 206,36 | 766.040 | | 2018-06-12 | 00:00:00 | 206,79 | 207,74 | 205,98 | 207,49 | 1.093.299 | | 2018-06-13 | 00:00:00 | 207,27 | 209,43 | 207,05 | 207,79 | 1.090.789 | | 2018-06-14 | 00:00:00 | 208,83 | 210,13 | 207,75 | 209,08 | 797.594 | | 2018-06-15 | 00:00:00 | 208,64 | 210,19 | 206,71 | 208,96 | 2.175.411 | | 2018-06-18 | 00:00:00 | 207,68 | 209,83 | 205,80 | 209,16 | 948.241 | | 2018-06-19 | 00:00:00 | 209,82 | 210,07 | 207,12 | 208,54 | 349.435 | | 2018-06-20 | 00:00:00 | 210,85 | 213,76 | 210,16 | 213,52 | 1.235.785 | | 2018-06-21 | 00:00:00 | 214,25 | 216,63 | 209,43 | 209,80 | 1.693.527 | | 2018-06-22 | 00:00:00 | 209,77 | 210,47 | 205,83 | 205,98 | 2.316.108 | | 2018-06-25 | 00:00:00 | 204,87 | 205,00 | 200,01 | 201,74 | 2.058.228 | | 2018-06-26 | 00:00:00 | 201,94 | 203,41 | 201,50 | 202,11 | 1.638.019 | | 2018-06-27 | 00:00:00 | 202,43 | 203,97 | 198,03 | 198,22 | 1.276.371 | | 2018-06-28 | 00:00:00 | 198,45 | 204,75 | 198,45 | 204,02 | 1.467.835 | | 2018-06-29 | 00:00:00 | 204,36 | 206,52 | 203,31 | 204,31 | 1.268.125 | | 2018-07-02 | 00:00:00 | 203,01 | 206,19 | 201,71 | 205,44 | 1.974.401 | | 2018-07-03 | 00:00:00 | 206,95 | 206,95 | 204,36 | 204,76 | 776.677 | | 2018-07-05 | 00:00:00 | 206,55 | 207,94 | 203,80 | 205,06 | 1.341.834 | | 2018-07-06 | 00:00:00 | 205,68 | 208,39 | 204,47 | 208,15 | 1.384.174 | | 2018-07-09 | 00:00:00 | 209,22 | 209,79 | 206,51 | 207,73 | 1.109.766 | | 2018-07-10 | 00:00:00 | 208,13 | 209,30 | 207,56 | 208,52 | 570.231 | | 2018-07-11 | 00:00:00 | 207,60 | 209,53 | 207,55 | 209,19 | 966.757 | | 2018-07-12 | 00:00:00 | 210,70 | 213,86 | 209,95 | 213,72 | 1.656.864 | | 2018-07-13 | 00:00:00 | 213,92 | 214,36 | 212,24 | 213,71 | 870.300 | | 2018-07-16 | 00:00:00 | 213,55 | 214,92 | 213,43 | 214,46 | 623.362 | | 2018-07-17 | 00:00:00 | 213,54 | 216,99 | 210,93 | 216,48 | 726.050 | | 2018-07-18 | 00:00:00 | 216,00 | 218,61 | 215,08 | 218,31 | 878.544 | | 2018-07-19 | 00:00:00 | 217,51 | 218,17 | 215,14 | 215,99 | 1.136.023 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
