(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 | | 2002-11-14 | 00:00:00 | 52,13 | 52,18 | 48,45 | 49,23 | 23.102.800 | | 2002-11-15 | 00:00:00 | 48,57 | 49,97 | 48,36 | 49,89 | 9.258.800 | | 2002-11-18 | 00:00:00 | 50,01 | 50,41 | 48,96 | 49,41 | 7.213.600 | | 2002-11-19 | 00:00:00 | 49,19 | 50,27 | 48,56 | 50,11 | 8.922.800 | | 2002-11-20 | 00:00:00 | 50,21 | 51,20 | 49,06 | 50,97 | 7.238.200 | | 2002-11-21 | 00:00:00 | 50,85 | 53,40 | 50,78 | 52,86 | 8.265.000 | | 2002-11-22 | 00:00:00 | 52,59 | 54,03 | 52,14 | 53,00 | 6.227.400 | | 2002-11-25 | 00:00:00 | 53,29 | 54,19 | 52,50 | 53,71 | 5.563.800 | | 2002-11-26 | 00:00:00 | 53,35 | 53,65 | 52,64 | 53,00 | 5.022.000 | | 2002-11-27 | 00:00:00 | 53,10 | 54,61 | 52,80 | 54,18 | 5.922.600 | | 2002-11-29 | 00:00:00 | 54,50 | 54,70 | 53,83 | 53,94 | 2.086.800 | | 2002-12-02 | 00:00:00 | 54,65 | 55,01 | 53,73 | 54,24 | 4.692.000 | | 2002-12-03 | 00:00:00 | 53,60 | 54,20 | 52,92 | 53,41 | 4.289.200 | | 2002-12-04 | 00:00:00 | 53,40 | 53,85 | 52,39 | 53,24 | 5.647.800 | | 2002-12-05 | 00:00:00 | 53,37 | 53,67 | 51,43 | 51,52 | 4.921.400 | | 2002-12-06 | 00:00:00 | 50,88 | 52,52 | 50,81 | 51,90 | 5.277.000 | | 2002-12-09 | 00:00:00 | 51,53 | 51,75 | 49,19 | 49,26 | 8.346.200 | | 2002-12-10 | 00:00:00 | 49,40 | 50,31 | 49,12 | 49,75 | 4.156.200 | | 2002-12-11 | 00:00:00 | 49,46 | 50,66 | 49,05 | 49,85 | 3.872.800 | | 2002-12-12 | 00:00:00 | 49,93 | 50,10 | 47,62 | 48,24 | 6.701.400 | | 2002-12-13 | 00:00:00 | 47,95 | 47,95 | 45,39 | 46,60 | 10.312.800 | | 2002-12-16 | 00:00:00 | 46,75 | 47,30 | 46,23 | 47,21 | 6.556.600 | | 2002-12-17 | 00:00:00 | 47,12 | 48,90 | 46,55 | 48,76 | 5.764.600 | | 2002-12-18 | 00:00:00 | 48,24 | 48,52 | 47,41 | 47,53 | 5.895.000 | | 2002-12-19 | 00:00:00 | 47,44 | 48,84 | 46,77 | 47,75 | 5.473.600 | | 2002-12-20 | 00:00:00 | 48,80 | 49,07 | 47,22 | 48,20 | 7.617.600 | | 2002-12-23 | 00:00:00 | 48,50 | 48,99 | 48,10 | 48,71 | 3.346.800 | | 2002-12-24 | 00:00:00 | 48,28 | 49,00 | 48,25 | 48,60 | 1.127.000 | | 2002-12-26 | 00:00:00 | 48,99 | 49,54 | 48,36 | 48,54 | 3.146.400 | | 2002-12-27 | 00:00:00 | 48,36 | 48,69 | 46,85 | 47,11 | 3.183.800 | | 2002-12-30 | 00:00:00 | 47,20 | 47,52 | 46,08 | 46,55 | 3.573.000 | | 2002-12-31 | 00:00:00 | 46,57 | 47,03 | 45,94 | 46,92 | 3.829.000 | | 2003-01-02 | 00:00:00 | 47,14 | 47,94 | 46,19 | 47,30 | 6.549.400 | | 2003-01-03 | 00:00:00 | 47,29 | 47,90 | 46,66 | 47,08 | 4.979.200 | | 2003-01-06 | 00:00:00 | 47,00 | 48,71 | 46,90 | 48,23 | 6.932.000 | | 2003-01-07 | 00:00:00 | 48,23 | 49,44 | 47,91 | 49,24 | 5.862.400 | | 2003-01-08 | 00:00:00 | 48,95 | 49,20 | 46,32 | 46,65 | 6.609.600 | | 2003-01-09 | 00:00:00 | 47,31 | 50,25 | 47,10 | 50,07 | 10.368.000 | | 2003-01-10 | 00:00:00 | 49,37 | 51,42 | 49,19 | 50,40 | 5.907.200 | | 2003-01-13 | 00:00:00 | 50,65 | 50,85 | 49,52 | 50,63 | 3.853.200 | | 2003-01-14 | 00:00:00 | 50,60 | 51,67 | 50,34 | 51,47 | 4.123.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
