(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 | 2000-12-13 | 00:00:00 | 52,12 | 52,38 | 49,81 | 50,88 | 6.623.200 | 2000-12-14 | 00:00:00 | 50,75 | 52,19 | 48,88 | 49,12 | 7.687.000 | 2000-12-15 | 00:00:00 | 48,62 | 48,88 | 44,38 | 48,25 | 10.039.400 | 2000-12-18 | 00:00:00 | 47,75 | 48,88 | 45,00 | 46,00 | 4.411.200 | 2000-12-19 | 00:00:00 | 45,94 | 46,75 | 42,00 | 42,62 | 6.031.000 | 2000-12-20 | 00:00:00 | 41,41 | 41,81 | 38,19 | 38,38 | 7.809.600 | 2000-12-21 | 00:00:00 | 38,38 | 43,69 | 38,19 | 39,81 | 5.036.800 | 2000-12-22 | 00:00:00 | 39,50 | 41,19 | 34,50 | 35,25 | 14.226.000 | 2000-12-26 | 00:00:00 | 34,81 | 35,81 | 33,25 | 34,94 | 8.000.000 | 2000-12-27 | 00:00:00 | 35,25 | 38,42 | 34,50 | 37,94 | 7.964.000 | 2000-12-28 | 00:00:00 | 37,12 | 43,56 | 37,12 | 41,00 | 6.797.200 | 2000-12-29 | 00:00:00 | 40,81 | 42,25 | 37,81 | 39,44 | 6.368.000 | 2001-01-02 | 00:00:00 | 38,62 | 39,00 | 35,00 | 36,25 | 5.681.800 | 2001-01-03 | 00:00:00 | 36,31 | 43,19 | 35,44 | 39,06 | 10.223.200 | 2001-01-04 | 00:00:00 | 39,31 | 42,12 | 39,25 | 40,44 | 7.462.800 | 2001-01-05 | 00:00:00 | 41,81 | 41,81 | 36,06 | 36,25 | 9.345.200 | 2001-01-08 | 00:00:00 | 36,50 | 36,56 | 31,06 | 32,94 | 13.855.600 | 2001-01-09 | 00:00:00 | 33,88 | 35,62 | 32,75 | 34,06 | 10.011.600 | 2001-01-10 | 00:00:00 | 34,12 | 35,88 | 33,00 | 35,25 | 7.343.800 | 2001-01-11 | 00:00:00 | 35,12 | 35,69 | 33,81 | 35,00 | 8.403.800 | 2001-01-12 | 00:00:00 | 34,94 | 35,75 | 33,69 | 34,06 | 5.076.200 | 2001-01-16 | 00:00:00 | 34,62 | 35,25 | 32,94 | 34,06 | 5.743.000 | 2001-01-17 | 00:00:00 | 34,69 | 35,69 | 34,50 | 35,00 | 7.456.200 | 2001-01-18 | 00:00:00 | 35,19 | 36,75 | 34,25 | 36,44 | 7.414.800 | 2001-01-19 | 00:00:00 | 37,94 | 38,25 | 35,31 | 36,00 | 6.850.600 | 2001-01-22 | 00:00:00 | 36,38 | 36,56 | 34,25 | 35,12 | 6.230.000 | 2001-01-23 | 00:00:00 | 35,95 | 35,95 | 33,75 | 35,50 | 9.439.800 | 2001-01-24 | 00:00:00 | 36,12 | 38,56 | 35,25 | 37,50 | 10.682.200 | 2001-01-25 | 00:00:00 | 37,62 | 39,19 | 36,88 | 38,50 | 8.577.400 | 2001-01-26 | 00:00:00 | 38,44 | 38,81 | 35,94 | 36,12 | 8.094.800 | 2001-01-29 | 00:00:00 | 35,31 | 36,88 | 35,00 | 36,00 | 7.789.000 | 2001-01-30 | 00:00:00 | 37,88 | 40,56 | 35,75 | 37,81 | 16.951.200 | 2001-01-31 | 00:00:00 | 38,00 | 40,50 | 37,75 | 39,50 | 14.121.600 | 2001-02-01 | 00:00:00 | 39,25 | 40,88 | 38,94 | 39,88 | 4.261.600 | 2001-02-02 | 00:00:00 | 39,88 | 41,38 | 39,69 | 39,88 | 6.709.200 | 2001-02-05 | 00:00:00 | 39,31 | 40,81 | 39,31 | 40,06 | 4.645.800 | 2001-02-06 | 00:00:00 | 39,94 | 44,19 | 39,88 | 43,69 | 7.845.200 | 2001-02-07 | 00:00:00 | 42,38 | 42,38 | 37,25 | 38,50 | 17.289.200 | 2001-02-08 | 00:00:00 | 38,81 | 38,88 | 36,62 | 36,94 | 10.500.800 | 2001-02-09 | 00:00:00 | 36,88 | 37,00 | 33,38 | 34,06 | 11.790.200 | 2001-02-12 | 00:00:00 | 42,38 | 42,38 | 37,25 | 38,50 | 17.289.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|