(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 45,50 | 45,50 | 44,53 | 44,56 | 6.761.800 | | 2002-09-20 | 00:00:00 | 44,65 | 44,72 | 43,92 | 44,23 | 7.956.400 | | 2002-09-23 | 00:00:00 | 44,21 | 44,31 | 43,20 | 43,86 | 5.030.200 | | 2002-09-24 | 00:00:00 | 43,50 | 44,34 | 43,14 | 43,43 | 7.462.600 | | 2002-09-25 | 00:00:00 | 43,80 | 44,55 | 43,16 | 44,32 | 10.865.600 | | 2002-09-26 | 00:00:00 | 44,61 | 45,11 | 44,25 | 44,60 | 8.337.000 | | 2002-09-27 | 00:00:00 | 44,55 | 46,66 | 44,51 | 45,75 | 7.980.000 | | 2002-09-30 | 00:00:00 | 45,50 | 46,26 | 44,80 | 45,53 | 8.163.800 | | 2002-10-01 | 00:00:00 | 45,61 | 47,46 | 44,76 | 47,42 | 5.857.000 | | 2002-10-02 | 00:00:00 | 47,18 | 48,15 | 46,92 | 47,13 | 6.048.600 | | 2002-10-03 | 00:00:00 | 47,14 | 47,55 | 45,80 | 45,83 | 6.008.400 | | 2002-10-04 | 00:00:00 | 46,06 | 46,44 | 44,78 | 45,14 | 8.625.000 | | 2002-10-07 | 00:00:00 | 44,95 | 45,07 | 43,00 | 43,82 | 8.350.800 | | 2002-10-08 | 00:00:00 | 44,15 | 46,25 | 44,15 | 45,44 | 6.959.600 | | 2002-10-09 | 00:00:00 | 45,04 | 46,46 | 44,75 | 45,90 | 7.354.600 | | 2002-10-10 | 00:00:00 | 45,22 | 46,04 | 44,19 | 45,07 | 8.824.200 | | 2002-10-11 | 00:00:00 | 45,52 | 48,12 | 45,16 | 47,35 | 7.266.800 | | 2002-10-14 | 00:00:00 | 46,84 | 48,22 | 46,75 | 48,19 | 4.755.800 | | 2002-10-15 | 00:00:00 | 49,40 | 49,80 | 48,50 | 49,53 | 6.866.000 | | 2002-10-16 | 00:00:00 | 48,85 | 50,00 | 48,34 | 49,86 | 7.304.600 | | 2002-10-17 | 00:00:00 | 50,30 | 52,53 | 50,25 | 51,99 | 11.219.400 | | 2002-10-18 | 00:00:00 | 51,25 | 51,75 | 49,60 | 51,43 | 10.926.800 | | 2002-10-21 | 00:00:00 | 51,15 | 51,24 | 50,19 | 50,90 | 6.030.800 | | 2002-10-22 | 00:00:00 | 50,29 | 51,85 | 49,75 | 51,71 | 7.027.000 | | 2002-10-23 | 00:00:00 | 51,60 | 53,48 | 50,88 | 53,24 | 7.241.200 | | 2002-10-24 | 00:00:00 | 53,20 | 53,48 | 49,31 | 49,64 | 9.449.800 | | 2002-10-25 | 00:00:00 | 49,50 | 50,72 | 48,56 | 49,93 | 6.971.000 | | 2002-10-28 | 00:00:00 | 50,30 | 50,43 | 49,00 | 49,30 | 6.377.000 | | 2002-10-29 | 00:00:00 | 49,46 | 50,08 | 48,50 | 49,40 | 5.060.600 | | 2002-10-30 | 00:00:00 | 49,65 | 51,60 | 49,47 | 50,95 | 5.626.800 | | 2002-10-31 | 00:00:00 | 50,99 | 52,75 | 50,88 | 51,92 | 7.405.400 | | 2002-11-01 | 00:00:00 | 51,96 | 54,50 | 51,20 | 54,01 | 7.872.800 | | 2002-11-04 | 00:00:00 | 54,62 | 55,04 | 51,60 | 52,00 | 9.571.200 | | 2002-11-05 | 00:00:00 | 51,70 | 54,00 | 51,69 | 53,80 | 5.613.000 | | 2002-11-06 | 00:00:00 | 54,16 | 54,87 | 53,37 | 54,77 | 5.560.400 | | 2002-11-07 | 00:00:00 | 54,51 | 55,00 | 52,80 | 53,31 | 5.362.000 | | 2002-11-08 | 00:00:00 | 53,24 | 53,90 | 52,32 | 52,91 | 6.034.200 | | 2002-11-11 | 00:00:00 | 52,91 | 52,99 | 51,76 | 51,80 | 4.508.400 | | 2002-11-12 | 00:00:00 | 52,01 | 54,93 | 52,01 | 54,24 | 6.949.600 | | 2002-11-13 | 00:00:00 | 53,68 | 54,46 | 51,94 | 52,86 | 11.286.400 | | 2002-11-14 | 00:00:00 | 52,13 | 52,18 | 48,45 | 49,23 | 23.102.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
