(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 | 2018-09-14 | 00:00:00 | 228,73 | 229,86 | 226,83 | 227,54 | 1.434.358 | 2018-09-17 | 00:00:00 | 227,51 | 228,22 | 225,21 | 225,47 | 1.515.327 | 2018-09-18 | 00:00:00 | 225,79 | 229,62 | 225,21 | 228,18 | 1.331.106 | 2018-09-19 | 00:00:00 | 227,76 | 228,41 | 219,06 | 220,88 | 2.072.178 | 2018-09-20 | 00:00:00 | 222,02 | 222,43 | 220,47 | 221,45 | 1.366.012 | 2018-09-21 | 00:00:00 | 222,51 | 223,52 | 219,76 | 220,44 | 5.539.730 | 2018-09-24 | 00:00:00 | 219,48 | 221,97 | 217,69 | 218,90 | 1.505.534 | 2018-09-25 | 00:00:00 | 219,00 | 221,98 | 219,00 | 221,96 | 1.518.301 | 2018-09-26 | 00:00:00 | 222,65 | 224,60 | 221,06 | 222,18 | 1.452.494 | 2018-09-27 | 00:00:00 | 222,68 | 224,31 | 222,49 | 222,82 | 891.089 | 2018-09-28 | 00:00:00 | 223,89 | 227,93 | 223,50 | 227,40 | 1.593.368 | 2018-10-01 | 00:00:00 | 228,85 | 229,80 | 226,62 | 227,72 | 1.110.448 | 2018-10-02 | 00:00:00 | 227,87 | 228,57 | 224,57 | 227,62 | 1.276.090 | 2018-10-03 | 00:00:00 | 230,00 | 231,84 | 228,53 | 231,32 | 1.646.430 | 2018-10-04 | 00:00:00 | 230,27 | 230,77 | 223,40 | 224,67 | 1.533.717 | 2018-10-05 | 00:00:00 | 225,04 | 226,76 | 220,34 | 222,31 | 1.342.986 | 2018-10-08 | 00:00:00 | 222,42 | 222,69 | 213,98 | 217,34 | 1.842.088 | 2018-10-09 | 00:00:00 | 218,80 | 221,48 | 217,34 | 220,66 | 1.721.863 | 2018-10-10 | 00:00:00 | 219,50 | 220,01 | 204,21 | 204,44 | 2.824.617 | 2018-10-11 | 00:00:00 | 204,64 | 208,56 | 199,00 | 200,69 | 2.918.806 | 2018-10-12 | 00:00:00 | 208,19 | 212,40 | 205,58 | 211,82 | 2.602.222 | 2018-10-15 | 00:00:00 | 211,69 | 211,69 | 207,57 | 208,78 | 1.220.197 | 2018-10-16 | 00:00:00 | 211,63 | 215,86 | 209,69 | 214,92 | 1.590.980 | 2018-10-17 | 00:00:00 | 215,44 | 218,95 | 213,25 | 218,83 | 2.167.046 | 2018-10-18 | 00:00:00 | 217,44 | 218,12 | 212,40 | 212,68 | 1.697.515 | 2018-10-19 | 00:00:00 | 214,97 | 215,73 | 212,67 | 213,09 | 558.881 | 2018-10-22 | 00:00:00 | 212,02 | 214,64 | 209,17 | 213,27 | 1.323.947 | 2018-10-23 | 00:00:00 | 209,53 | 210,34 | 204,32 | 208,87 | 1.591.302 | 2018-10-24 | 00:00:00 | 208,23 | 211,16 | 201,27 | 201,43 | 1.532.974 | 2018-10-25 | 00:00:00 | 204,32 | 208,19 | 202,79 | 207,66 | 1.367.369 | 2018-10-26 | 00:00:00 | 200,97 | 205,31 | 199,55 | 202,02 | 1.399.421 | 2018-10-29 | 00:00:00 | 206,35 | 208,20 | 196,40 | 200,67 | 1.534.295 | 2018-10-30 | 00:00:00 | 200,88 | 204,21 | 199,46 | 202,80 | 1.486.915 | 2018-10-31 | 00:00:00 | 205,39 | 212,77 | 205,09 | 211,00 | 1.589.700 | 2018-11-01 | 00:00:00 | 210,81 | 212,59 | 207,81 | 212,36 | 1.411.647 | 2018-11-02 | 00:00:00 | 212,95 | 215,73 | 211,68 | 212,98 | 2.145.896 | 2018-11-05 | 00:00:00 | 213,94 | 214,87 | 211,32 | 214,44 | 1.361.262 | 2018-11-06 | 00:00:00 | 213,82 | 216,15 | 211,37 | 213,70 | 1.228.261 | 2018-11-07 | 00:00:00 | 215,69 | 221,89 | 215,02 | 221,88 | 1.146.420 | 2018-11-08 | 00:00:00 | 220,71 | 223,31 | 220,07 | 223,24 | 920.612 | 2018-11-09 | 00:00:00 | 222,89 | 223,41 | 219,05 | 222,17 | 1.588.064 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|