Intuit Inc (INTU US)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	728.651	-1,52%	661,90	656,2647	665,71	659,16
27-02-2024	753.377	0,83%	665,00	661,33	670,28	669,36
26-02-2024	1.086.036	0,61%	659,04	651,65	668,285	663,84
23-02-2024	1.182.618	0,29%	650,08	646,15	668,24	659,81
22-02-2024	1.279.055	3,08%	650,08	649,5208	659,38	657,92
21-02-2024	794.807	-1,18%	640,50	630,52	643,84	638,27
20-02-2024	942.542	-1,50%	650,85	641,047	655,015	645,91
19-02-2024	566.196	0,00%	662,96	651,38	663,00	655,74
16-02-2024	566.196	-0,21%	662,96	651,38	663,00	655,74
15-02-2024	1.004.521	1,09%	664,28	657,00	664,83	664,28
14-02-2024	906.983	2,95%	642,99	643,62	657,645	657,13
13-02-2024	1.026.449	-2,85%	655,72	628,725	646,40	638,29
12-02-2024	703.208	-0,18%	655,72	652,0264	659,72	656,99
09-02-2024	660.471	0,78%	657,53	654,69	662,83	658,16
08-02-2024	571.020	1,54%	646,43	643,17	654,24	653,07
07-02-2024	645.691	1,24%	640,54	636,975	649,31	643,17
06-02-2024	632.209	-0,83%	638,68	630,95	645,34	635,30
05-02-2024	602.227	0,16%	638,68	629,445	641,86	640,60
02-02-2024	957.070	1,06%	631,52	628,665	642,505	639,58
01-02-2024	678.657	0,24%	631,52	623,195	634,88	632,86
31-01-2024	871.087	-2,53%	647,89	626,29	641,865	631,33
30-01-2024	807.227	-0,79%	647,89	646,13	652,14	647,72
29-01-2024	593.872	1,80%	643,00	642,085	654,02	652,88
26-01-2024	543.329	-0,02%	642,80	639,7058	646,20	641,36
25-01-2024	780.910	0,84%	649,47	637,07	649,47	641,49
24-01-2024	683.176	0,06%	641,75	634,80	644,73	636,18
23-01-2024	580.201	0,83%	630,59	624,14	636,41	635,82
22-01-2024	660.420	1,10%	626,55	626,00	632,28	629,05
19-01-2024	997.411	1,77%	603,40	610,97	624,15	622,18
18-01-2024	888.112	1,92%	603,40	601,80	612,115	611,36
17-01-2024	1.131.378	-0,66%	607,75	594,16	601,54	599,84
16-01-2024	1.039.584	-1,15%	607,75	601,23	612,96	604,74
15-01-2024	572.412	0,51%	611,17	606,08	613,99	611,80
12-01-2024	572.412	0,51%	611,17	606,08	613,99	611,80
11-01-2024	1.004.342	0,00%	611,17	600,54	615,4143	608,71
10-01-2024	931.566	0,58%	603,12	603,12	613,36	608,70
09-01-2024	818.017	1,29%	591,15	591,15	606,74	605,18
08-01-2024	1.242.198	1,52%	593,10	591,915	600,33	597,99
05-01-2024	616.547	0,38%	586,82	586,22	592,17	589,02
04-01-2024	504.024	-0,73%	590,61	585,81	594,51	586,82
03-01-2024	1.022.663	-2,09%	622,25	589,41	598,045	591,14
02-01-2024	1.192.979	-3,40%	622,25	599,63	622,25	603,76
29-12-2023	554.651	-0,48%	628,02	622,46	630,83	625,03
28-12-2023	494.745	-0,18%	630,74	627,18	631,0606	628,00
27-12-2023	510.331	0,68%	623,99	623,01	632,80	629,12
26-12-2023	483.066	0,13%	625,17	622,74	628,33	624,85
22-12-2023	578.031	0,50%	623,60	618,13	625,145	624,07
21-12-2023	748.669	0,86%	620,00	618,18	623,615	620,99
20-12-2023	1.136.003	-0,93%	619,02	615,50	627,83	615,71
19-12-2023	814.526	0,49%	614,71	614,71	622,21	621,46
18-12-2023	1.162.917	1,63%	602,10	609,74	620,29	618,43
15-12-2023	2.492.008	1,22%	602,10	602,10	611,85	608,51
14-12-2023	1.593.600	-1,48%	612,10	595,955	617,61	601,18
13-12-2023	982.078	2,70%	598,05	593,705	610,42	610,22
12-12-2023	864.826	1,28%	588,27	583,538	594,87	594,18
11-12-2023	889.075	2,22%	577,32	577,32	589,06	586,66
08-12-2023	647.206	0,42%	566,16	565,58	574,6299	573,90
07-12-2023	692.168	0,93%	570,23	564,87	573,00	571,49
06-12-2023	756.844	-0,97%	575,40	566,048	576,2199	566,23
05-12-2023	677.051	0,23%	571,40	563,39	572,265	571,78
04-12-2023	859.762	-0,67%	571,40	560,68	571,18	570,47
01-12-2023	871.428	0,50%	571,40	564,445	576,68	574,32
30-11-2023	1.328.729	-0,92%	577,39	565,69	582,07	571,92
29-11-2023	1.748.270	2,15%	582,99	575,90	598,92	577,23
28-11-2023	1.221.265	0,63%	559,60	557,95	566,70	564,75
27-11-2023	1.136.388	-0,28%	561,91	559,0539	566,28	562,48
24-11-2023	341.080	0,14%	562,49	560,06	564,915	565,00
23-11-2023	559.728	0,31%	564,00	563,49	571,50	563,90
22-11-2023	549.866	0,37%	564,00	563,49	571,50	564,23
21-11-2023	677.557	-0,41%	564,00	560,00	564,90	562,18
20-11-2023	708.701	0,78%	564,00	558,84	565,585	564,50
17-11-2023	804.641	0,58%	556,64	554,02	561,14	560,16
16-11-2023	809.571	0,25%	557,21	555,55	560,48	556,95
15-11-2023	1.288.338	0,00%	558,99	554,69	567,025	555,54
14-11-2023	1.456.159	4,39%	541,40	542,47	557,99	555,52
13-11-2023	925.547	0,62%	525,63	523,32	534,43	532,18
10-11-2023	874.487	2,79%	519,11	516,25	530,075	528,89
09-11-2023	1.004.920	-1,50%	519,11	513,97	527,2668	514,54
08-11-2023	1.100.251	1,65%	508,18	515,42	524,235	522,38
07-11-2023	1.012.362	2,68%	508,18	507,63	517,33	513,91
06-11-2023	1.076.848	0,40%	498,91	494,42	500,62	500,50
03-11-2023	1.719.578	-0,37%	498,91	490,00	502,96	498,51
02-11-2023	1.059.407	2,29%	498,91	490,35	502,03	500,35
01-11-2023	1.471.717	-1,17%	489,02	481,94	493,29	489,17
31-10-2023	814.303	1,53%	489,02	485,445	496,5999	494,95
30-10-2023	971.372	1,66%	483,69	481,79	489,665	487,50
27-10-2023	612.256	0,26%	479,64	473,98	482,45	480,7099
26-10-2023	1.159.795	-0,74%	500,40	473,56	485,96	479,45
25-10-2023	1.924.001	-4,51%	500,40	482,315	500,55	483,03
24-10-2023	735.508	0,36%	505,00	499,45	513,14	505,82
23-10-2023	1.138.192	-0,55%	505,00	498,48	512,62	504,03
20-10-2023	1.398.612	-2,78%	520,29	504,77	520,785	507,01
19-10-2023	1.040.067	-1,12%	535,30	519,895	534,0139	521,52
18-10-2023	920.548	-2,11%	535,97	525,565	537,15	527,42
17-10-2023	1.082.548	-0,39%	535,97	533,0601	546,07	538,78
16-10-2023	761.438	1,47%	545,09	534,47	543,50	540,90
13-10-2023	1.272.294	-1,91%	545,09	530,30	545,63	533,05
12-10-2023	994.745	0,34%	541,65	540,62	550,12	543,41
11-10-2023	625.276	0,27%	541,65	536,76	544,61	541,58
10-10-2023	1.073.792	0,97%	532,15	530,67	545,26	540,11