(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-07-19 | 00:00:00 | 217,51 | 218,17 | 215,14 | 215,99 | 1.136.023 | | 2018-07-20 | 00:00:00 | 216,04 | 216,59 | 215,11 | 215,28 | 776.345 | | 2018-07-23 | 00:00:00 | 215,29 | 217,75 | 215,02 | 217,39 | 770.167 | | 2018-07-24 | 00:00:00 | 218,15 | 219,46 | 215,34 | 215,80 | 966.477 | | 2018-07-25 | 00:00:00 | 216,00 | 217,50 | 215,43 | 217,25 | 1.338.651 | | 2018-07-26 | 00:00:00 | 217,61 | 219,34 | 216,25 | 216,64 | 1.062.867 | | 2018-07-27 | 00:00:00 | 217,50 | 218,19 | 209,32 | 212,31 | 1.284.134 | | 2018-07-30 | 00:00:00 | 208,06 | 212,16 | 202,40 | 202,68 | 1.780.004 | | 2018-07-31 | 00:00:00 | 204,20 | 206,42 | 201,85 | 204,24 | 2.225.461 | | 2018-08-01 | 00:00:00 | 203,91 | 205,62 | 203,31 | 204,26 | 1.264.685 | | 2018-08-02 | 00:00:00 | 202,70 | 205,81 | 202,39 | 205,73 | 1.427.878 | | 2018-08-03 | 00:00:00 | 206,79 | 206,99 | 203,92 | 205,15 | 936.072 | | 2018-08-06 | 00:00:00 | 204,54 | 207,99 | 204,35 | 207,48 | 936.012 | | 2018-08-07 | 00:00:00 | 207,74 | 210,16 | 207,71 | 209,48 | 1.221.437 | | 2018-08-08 | 00:00:00 | 209,70 | 210,58 | 208,11 | 210,04 | 808.870 | | 2018-08-09 | 00:00:00 | 212,61 | 212,84 | 210,62 | 211,19 | 812.876 | | 2018-08-10 | 00:00:00 | 209,59 | 212,71 | 209,11 | 211,01 | 918.113 | | 2018-08-13 | 00:00:00 | 211,39 | 212,74 | 209,30 | 209,57 | 995.486 | | 2018-08-14 | 00:00:00 | 210,00 | 211,50 | 208,61 | 210,69 | 1.065.545 | | 2018-08-15 | 00:00:00 | 209,51 | 211,59 | 207,10 | 209,47 | 952.129 | | 2018-08-16 | 00:00:00 | 210,69 | 211,17 | 208,87 | 209,69 | 958.266 | | 2018-08-17 | 00:00:00 | 209,05 | 210,50 | 206,21 | 207,89 | 2.001.168 | | 2018-08-20 | 00:00:00 | 208,82 | 208,82 | 207,07 | 207,40 | 2.210.597 | | 2018-08-21 | 00:00:00 | 208,41 | 210,39 | 208,02 | 209,01 | 2.091.513 | | 2018-08-22 | 00:00:00 | 209,01 | 210,39 | 208,59 | 209,69 | 1.795.351 | | 2018-08-23 | 00:00:00 | 210,31 | 213,46 | 210,01 | 212,45 | 2.073.544 | | 2018-08-24 | 00:00:00 | 212,85 | 217,36 | 211,46 | 216,63 | 2.736.999 | | 2018-08-27 | 00:00:00 | 216,64 | 217,46 | 210,22 | 211,97 | 2.418.567 | | 2018-08-28 | 00:00:00 | 212,32 | 216,03 | 212,21 | 215,93 | 1.618.867 | | 2018-08-29 | 00:00:00 | 215,60 | 218,75 | 215,44 | 217,90 | 1.517.117 | | 2018-08-30 | 00:00:00 | 217,17 | 219,21 | 216,35 | 218,63 | 1.246.759 | | 2018-08-31 | 00:00:00 | 217,97 | 219,78 | 217,60 | 219,47 | 1.341.141 | | 2018-09-04 | 00:00:00 | 219,94 | 221,12 | 218,06 | 220,74 | 1.200.609 | | 2018-09-05 | 00:00:00 | 220,60 | 221,09 | 214,71 | 218,69 | 1.837.071 | | 2018-09-06 | 00:00:00 | 218,41 | 220,80 | 216,61 | 219,86 | 1.456.653 | | 2018-09-07 | 00:00:00 | 218,28 | 221,00 | 217,22 | 220,82 | 374.253 | | 2018-09-10 | 00:00:00 | 220,62 | 225,12 | 220,07 | 224,72 | 1.567.360 | | 2018-09-11 | 00:00:00 | 224,11 | 226,79 | 223,71 | 226,02 | 1.595.251 | | 2018-09-12 | 00:00:00 | 226,21 | 226,93 | 223,09 | 225,68 | 1.000.981 | | 2018-09-13 | 00:00:00 | 226,34 | 228,38 | 225,93 | 227,78 | 1.543.249 | | 2018-09-14 | 00:00:00 | 228,73 | 229,86 | 226,83 | 227,54 | 1.434.358 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
