(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 | | 2002-04-01 | 00:00:00 | 38,13 | 38,60 | 37,13 | 38,52 | 3.463.800 | | 2002-04-02 | 00:00:00 | 38,01 | 38,02 | 36,20 | 36,39 | 6.001.000 | | 2002-04-03 | 00:00:00 | 36,57 | 37,79 | 36,55 | 37,44 | 7.273.800 | | 2002-04-04 | 00:00:00 | 37,45 | 38,23 | 36,83 | 37,97 | 5.607.200 | | 2002-04-05 | 00:00:00 | 38,12 | 38,45 | 37,29 | 37,30 | 4.105.200 | | 2002-04-08 | 00:00:00 | 38,08 | 40,78 | 38,07 | 40,07 | 10.754.000 | | 2002-04-09 | 00:00:00 | 39,26 | 40,07 | 39,20 | 39,20 | 4.794.800 | | 2002-04-10 | 00:00:00 | 39,41 | 39,74 | 38,52 | 39,51 | 6.185.600 | | 2002-04-11 | 00:00:00 | 39,47 | 39,97 | 38,96 | 39,00 | 3.299.800 | | 2002-04-12 | 00:00:00 | 39,16 | 40,50 | 39,10 | 40,24 | 3.572.000 | | 2002-04-15 | 00:00:00 | 40,24 | 40,45 | 39,01 | 39,59 | 3.321.800 | | 2002-04-16 | 00:00:00 | 39,80 | 41,12 | 39,65 | 39,99 | 3.662.600 | | 2002-04-17 | 00:00:00 | 40,16 | 40,20 | 39,15 | 39,73 | 3.299.000 | | 2002-04-18 | 00:00:00 | 39,50 | 40,33 | 39,50 | 39,90 | 3.864.000 | | 2002-04-19 | 00:00:00 | 40,18 | 40,39 | 39,59 | 39,91 | 3.735.800 | | 2002-04-22 | 00:00:00 | 39,50 | 40,61 | 39,46 | 39,78 | 4.270.400 | | 2002-04-23 | 00:00:00 | 39,80 | 39,95 | 38,28 | 39,08 | 6.831.600 | | 2002-04-24 | 00:00:00 | 39,20 | 39,41 | 37,66 | 37,66 | 5.563.000 | | 2002-04-25 | 00:00:00 | 37,78 | 39,26 | 37,05 | 38,92 | 5.388.400 | | 2002-04-26 | 00:00:00 | 39,38 | 39,39 | 37,22 | 38,15 | 4.125.600 | | 2002-04-29 | 00:00:00 | 37,90 | 38,24 | 36,86 | 37,39 | 5.254.600 | | 2002-04-30 | 00:00:00 | 37,36 | 39,40 | 37,00 | 39,18 | 4.256.800 | | 2002-05-01 | 00:00:00 | 39,01 | 39,30 | 37,60 | 39,00 | 3.577.000 | | 2002-05-02 | 00:00:00 | 38,36 | 39,50 | 38,07 | 38,16 | 3.757.600 | | 2002-05-03 | 00:00:00 | 38,18 | 38,40 | 37,08 | 37,52 | 3.905.400 | | 2002-05-06 | 00:00:00 | 37,45 | 37,87 | 36,85 | 37,13 | 4.661.200 | | 2002-05-07 | 00:00:00 | 37,25 | 37,98 | 37,13 | 37,15 | 3.808.600 | | 2002-05-08 | 00:00:00 | 37,88 | 41,00 | 37,41 | 40,99 | 5.448.200 | | 2002-05-09 | 00:00:00 | 40,35 | 40,71 | 39,62 | 39,72 | 4.615.800 | | 2002-05-10 | 00:00:00 | 40,46 | 41,31 | 39,05 | 39,15 | 7.808.200 | | 2002-05-13 | 00:00:00 | 39,73 | 41,57 | 39,59 | 41,30 | 5.859.600 | | 2002-05-14 | 00:00:00 | 41,96 | 43,55 | 41,81 | 43,30 | 7.052.400 | | 2002-05-15 | 00:00:00 | 43,19 | 44,90 | 42,90 | 43,49 | 7.465.400 | | 2002-05-16 | 00:00:00 | 43,94 | 44,75 | 42,19 | 43,22 | 13.230.400 | | 2002-05-17 | 00:00:00 | 43,61 | 43,85 | 42,13 | 43,43 | 5.039.000 | | 2002-05-20 | 00:00:00 | 42,80 | 43,16 | 42,00 | 42,98 | 4.246.800 | | 2002-05-21 | 00:00:00 | 43,22 | 43,61 | 41,68 | 41,99 | 3.977.000 | | 2002-05-22 | 00:00:00 | 41,51 | 42,57 | 40,61 | 42,46 | 4.493.800 | | 2002-05-23 | 00:00:00 | 42,54 | 42,90 | 41,40 | 42,54 | 5.302.400 | | 2002-05-24 | 00:00:00 | 42,36 | 42,50 | 41,41 | 42,22 | 2.898.800 | | 2002-05-28 | 00:00:00 | 42,45 | 42,98 | 40,88 | 41,48 | 4.094.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
