(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 42,45 | 42,98 | 40,88 | 41,48 | 4.094.200 | | 2002-05-29 | 00:00:00 | 41,60 | 43,50 | 41,32 | 42,92 | 5.636.600 | | 2002-05-30 | 00:00:00 | 42,60 | 44,92 | 42,56 | 44,48 | 9.322.600 | | 2002-05-31 | 00:00:00 | 45,00 | 45,40 | 43,42 | 43,73 | 10.103.600 | | 2002-06-03 | 00:00:00 | 43,51 | 44,35 | 42,50 | 42,60 | 5.450.800 | | 2002-06-04 | 00:00:00 | 43,14 | 44,09 | 42,38 | 43,00 | 8.033.200 | | 2002-06-05 | 00:00:00 | 43,18 | 44,43 | 42,46 | 44,43 | 6.722.400 | | 2002-06-06 | 00:00:00 | 44,47 | 44,70 | 43,38 | 43,83 | 4.623.400 | | 2002-06-07 | 00:00:00 | 43,93 | 44,52 | 43,50 | 44,03 | 6.080.000 | | 2002-06-10 | 00:00:00 | 44,31 | 44,89 | 43,50 | 44,03 | 3.655.400 | | 2002-06-11 | 00:00:00 | 44,63 | 44,75 | 43,51 | 43,59 | 3.626.400 | | 2002-06-12 | 00:00:00 | 43,45 | 44,41 | 43,33 | 44,30 | 6.106.000 | | 2002-06-13 | 00:00:00 | 44,19 | 44,23 | 43,43 | 43,77 | 4.235.800 | | 2002-06-14 | 00:00:00 | 43,49 | 44,36 | 42,48 | 44,07 | 4.365.000 | | 2002-06-17 | 00:00:00 | 44,86 | 47,32 | 44,39 | 46,90 | 9.986.000 | | 2002-06-18 | 00:00:00 | 46,84 | 48,86 | 46,70 | 48,34 | 13.336.800 | | 2002-06-19 | 00:00:00 | 48,30 | 49,09 | 46,02 | 46,13 | 7.465.200 | | 2002-06-20 | 00:00:00 | 46,53 | 48,18 | 46,25 | 47,24 | 9.474.800 | | 2002-06-21 | 00:00:00 | 45,00 | 46,30 | 42,70 | 44,20 | 15.579.200 | | 2002-06-24 | 00:00:00 | 43,21 | 44,33 | 42,95 | 43,25 | 10.727.600 | | 2002-06-25 | 00:00:00 | 44,42 | 45,73 | 44,02 | 44,49 | 14.176.200 | | 2002-06-26 | 00:00:00 | 43,51 | 47,55 | 43,50 | 47,15 | 12.633.400 | | 2002-06-27 | 00:00:00 | 47,49 | 47,97 | 46,65 | 47,44 | 11.400.800 | | 2002-06-28 | 00:00:00 | 48,01 | 50,01 | 47,44 | 49,72 | 11.992.600 | | 2002-07-01 | 00:00:00 | 49,15 | 49,45 | 47,61 | 47,63 | 8.046.800 | | 2002-07-02 | 00:00:00 | 47,09 | 48,44 | 45,49 | 46,00 | 10.638.800 | | 2002-07-03 | 00:00:00 | 45,99 | 48,10 | 45,45 | 48,07 | 9.370.600 | | 2002-07-05 | 00:00:00 | 48,30 | 50,09 | 48,11 | 50,09 | 4.679.000 | | 2002-07-08 | 00:00:00 | 49,79 | 50,13 | 46,70 | 47,03 | 10.095.200 | | 2002-07-09 | 00:00:00 | 47,57 | 48,49 | 46,35 | 46,40 | 8.274.000 | | 2002-07-10 | 00:00:00 | 47,16 | 47,50 | 46,09 | 46,16 | 8.026.400 | | 2002-07-11 | 00:00:00 | 46,17 | 47,66 | 46,05 | 47,48 | 8.893.600 | | 2002-07-12 | 00:00:00 | 47,86 | 48,75 | 47,07 | 47,76 | 8.604.800 | | 2002-07-15 | 00:00:00 | 47,30 | 47,51 | 43,92 | 46,27 | 11.075.400 | | 2002-07-16 | 00:00:00 | 46,52 | 47,99 | 45,86 | 46,59 | 8.852.200 | | 2002-07-17 | 00:00:00 | 48,06 | 48,63 | 43,92 | 44,90 | 12.836.800 | | 2002-07-18 | 00:00:00 | 44,92 | 44,95 | 40,66 | 41,69 | 14.712.600 | | 2002-07-19 | 00:00:00 | 41,22 | 42,34 | 40,52 | 41,37 | 7.891.400 | | 2002-07-22 | 00:00:00 | 41,41 | 42,01 | 39,89 | 40,63 | 6.332.000 | | 2002-07-23 | 00:00:00 | 40,81 | 42,25 | 39,89 | 39,99 | 10.473.800 | | 2002-07-24 | 00:00:00 | 39,85 | 44,45 | 39,28 | 44,34 | 9.754.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
