(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-04-10 | 00:00:00 | 30,25 | 32,00 | 30,12 | 31,20 | 7.338.400 | 2001-04-11 | 00:00:00 | 32,10 | 32,16 | 28,50 | 29,08 | 10.805.600 | 2001-04-12 | 00:00:00 | 28,97 | 30,10 | 28,04 | 29,17 | 8.394.000 | 2001-04-16 | 00:00:00 | 29,15 | 29,16 | 27,10 | 27,23 | 4.340.600 | 2001-04-17 | 00:00:00 | 27,02 | 29,22 | 26,70 | 28,53 | 6.726.000 | 2001-04-18 | 00:00:00 | 29,66 | 31,50 | 28,61 | 30,51 | 11.911.600 | 2001-04-19 | 00:00:00 | 30,43 | 31,75 | 29,36 | 31,72 | 5.711.200 | 2001-04-20 | 00:00:00 | 30,72 | 31,59 | 30,00 | 30,99 | 6.855.600 | 2001-04-23 | 00:00:00 | 30,98 | 31,00 | 29,27 | 29,46 | 4.455.200 | 2001-04-24 | 00:00:00 | 29,62 | 30,95 | 27,81 | 29,38 | 5.894.400 | 2001-04-25 | 00:00:00 | 29,26 | 31,00 | 28,76 | 30,88 | 2.911.000 | 2001-04-26 | 00:00:00 | 31,30 | 32,95 | 28,80 | 29,37 | 5.851.200 | 2001-04-27 | 00:00:00 | 30,39 | 31,65 | 30,07 | 30,45 | 4.024.000 | 2001-04-30 | 00:00:00 | 31,10 | 33,34 | 30,75 | 32,04 | 8.002.600 | 2001-05-01 | 00:00:00 | 31,72 | 32,75 | 30,72 | 32,12 | 5.943.400 | 2001-05-02 | 00:00:00 | 32,52 | 33,50 | 32,34 | 32,97 | 6.761.800 | 2001-05-03 | 00:00:00 | 32,48 | 32,50 | 30,84 | 30,90 | 3.765.600 | 2001-05-04 | 00:00:00 | 30,50 | 34,75 | 29,85 | 34,74 | 7.326.200 | 2001-05-07 | 00:00:00 | 34,36 | 35,07 | 32,80 | 33,00 | 7.223.200 | 2001-05-08 | 00:00:00 | 34,02 | 35,00 | 33,75 | 34,89 | 7.104.800 | 2001-05-09 | 00:00:00 | 34,36 | 34,36 | 32,92 | 34,04 | 8.779.600 | 2001-05-10 | 00:00:00 | 34,28 | 35,25 | 33,95 | 34,03 | 6.811.200 | 2001-05-11 | 00:00:00 | 34,09 | 34,85 | 33,22 | 33,52 | 3.422.200 | 2001-05-14 | 00:00:00 | 33,45 | 33,49 | 32,83 | 33,31 | 2.598.400 | 2001-05-15 | 00:00:00 | 33,31 | 34,25 | 32,28 | 32,94 | 4.336.200 | 2001-05-16 | 00:00:00 | 32,24 | 34,95 | 32,24 | 34,61 | 5.286.400 | 2001-05-17 | 00:00:00 | 34,68 | 35,89 | 33,75 | 35,23 | 4.053.600 | 2001-05-18 | 00:00:00 | 33,05 | 33,21 | 31,26 | 32,22 | 7.587.600 | 2001-05-21 | 00:00:00 | 32,70 | 32,95 | 30,65 | 31,62 | 10.007.000 | 2001-05-22 | 00:00:00 | 32,18 | 32,30 | 30,39 | 31,15 | 12.751.800 | 2001-05-23 | 00:00:00 | 33,89 | 34,50 | 32,89 | 33,35 | 15.598.000 | 2001-05-24 | 00:00:00 | 33,00 | 35,45 | 32,50 | 35,33 | 6.954.400 | 2001-05-25 | 00:00:00 | 35,35 | 36,44 | 34,45 | 35,76 | 7.000.800 | 2001-05-29 | 00:00:00 | 35,52 | 35,60 | 31,85 | 32,41 | 7.362.600 | 2001-05-30 | 00:00:00 | 31,71 | 32,30 | 30,00 | 30,36 | 6.140.200 | 2001-05-31 | 00:00:00 | 30,60 | 32,90 | 30,54 | 32,06 | 4.289.600 | 2001-06-01 | 00:00:00 | 32,61 | 33,00 | 30,50 | 32,39 | 3.888.800 | 2001-06-04 | 00:00:00 | 32,51 | 33,50 | 31,03 | 31,87 | 2.460.000 | 2001-06-05 | 00:00:00 | 31,97 | 33,85 | 31,96 | 33,61 | 3.865.800 | 2001-06-06 | 00:00:00 | 33,78 | 35,15 | 32,65 | 34,48 | 4.795.800 | 2001-06-07 | 00:00:00 | 34,29 | 35,63 | 33,58 | 35,62 | 4.968.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|