Intuit Inc (INTU US)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	796.771	0,30%	527,76	526,25	535,55	534,91
06/10/2023	1.246.991	3,29%	516,00	511,28	534,66	533,30
05/10/2023	810.652	-0,05%	513,34	510,56	520,08	516,30
04/10/2023	1.102.126	1,97%	513,34	508,70	519,7918	517,46
03/10/2023	1.290.357	-1,99%	511,29	504,38	518,47	507,48
02/10/2023	1.178.985	1,34%	522,03	509,015	518,27	517,80
29/09/2023	1.127.570	-0,25%	522,03	507,985	524,12	510,94
28/09/2023	879.050	0,79%	504,46	501,185	517,67	512,24
27/09/2023	899.891	1,00%	507,54	502,965	511,43	508,24
26/09/2023	932.681	-1,01%	506,21	500,19	508,87	503,19
25/09/2023	724.131	-0,05%	504,00	504,35	511,20	508,31
22/09/2023	970.497	0,83%	504,00	500,66	512,135	508,57
21/09/2023	1.293.881	-3,67%	531,10	503,36	521,37	504,37
20/09/2023	715.884	2,19%	531,10	523,41	531,37	540,80
19/09/2023	723.665	-1,09%	530,13	526,1272	530,84	529,19
18/09/2023	607.742	-0,57%	536,32	533,75	538,43	535,01
15/09/2023	2.045.278	-1,35%	545,12	537,01	549,51	540,22
14/09/2023	689.369	1,04%	545,12	537,96	549,51	547,60
13/09/2023	846.424	-0,74%	544,24	538,86	545,64	541,95
12/09/2023	938.304	-0,60%	543,00	540,03	547,555	546,00
11/09/2023	872.127	-0,23%	551,21	547,977	553,69	549,30
08/09/2023	844.752	-0,55%	549,82	549,77	558,64	550,56
07/09/2023	839.950	0,48%	548,64	547,915	557,46	553,61
06/09/2023	870.121	0,07%	548,64	545,61	553,62	550,95
05/09/2023	1.001.919	0,18%	548,64	545,54	555,00	550,58
04/09/2023	855.255	1,44%	545,33	540,5652	549,85	549,60
01/09/2023	855.255	1,44%	545,33	540,5652	549,85	549,60
31/08/2023	1.125.441	0,23%	540,58	534,59	544,74	541,81
30/08/2023	1.345.152	0,76%	537,70	536,2806	542,995	540,58
29/08/2023	1.131.351	3,40%	517,85	516,63	537,47	536,49
28/08/2023	908.892	-0,04%	519,05	513,83	522,675	518,87
25/08/2023	1.732.643	4,12%	504,42	496,36	521,82	519,05
24/08/2023	1.535.377	-0,97%	504,42	496,45	508,55	495,99
23/08/2023	1.036.678	2,66%	489,27	489,27	503,115	500,86
22/08/2023	642.626	-0,07%	490,18	485,96	494,43	487,90
21/08/2023	897.180	0,47%	487,77	481,88	487,77	488,26
18/08/2023	684.200	-0,10%	479,91	477,76	488,77	485,96
17/08/2023	824.013	-1,86%	495,85	485,15	496,81	486,45
16/08/2023	766.257	-0,31%	497,11	495,49	504,09	495,65
15/08/2023	889.718	-1,70%	502,35	495,83	506,1581	497,18
14/08/2023	1.004.747	1,61%	497,55	495,38	506,70	505,80
11/08/2023	747.851	-0,74%	497,81	496,24	503,8037	497,77
10/08/2023	753.335	0,96%	504,00	498,34	510,75	501,47
09/08/2023	826.539	-0,82%	501,28	494,09	502,665	496,70
08/08/2023	696.299	-0,88%	499,79	491,125	501,45	500,81
07/08/2023	577.957	1,67%	500,35	499,86	505,93	505,26
04/08/2023	822.853	0,00%	503,23	496,27	508,865	496,98
03/08/2023	641.525	-0,22%	494,99	491,02	500,32	496,98
02/08/2023	862.125	-2,06%	501,77	492,85	503,33	498,05
01/08/2023	1.100.253	-0,63%	510,56	502,83	514,14	508,50
31/07/2023	1.122.129	-0,03%	511,24	508,76	514,14	511,70
28/07/2023	1.296.012	3,08%	501,49	501,49	513,22	511,84
27/07/2023	1.103.875	-0,07%	504,13	494,85	505,80	496,53
26/07/2023	1.295.708	0,08%	492,70	491,90	498,55	496,86
25/07/2023	853.057	1,63%	488,79	488,79	499,84	496,47
24/07/2023	923.084	-0,82%	496,59	485,98	498,16	488,50
21/07/2023	2.389.626	0,15%	496,86	491,975	501,94	492,52
20/07/2023	874.927	-1,75%	498,13	490,94	503,385	491,78
19/07/2023	1.402.582	1,04%	503,87	498,25	508,09	500,56
18/07/2023	861.028	0,94%	490,80	488,54	497,66	495,43
17/07/2023	882.572	1,41%	481,95	480,48	492,74	490,82
14/07/2023	796.009	0,55%	479,00	478,433	486,48	483,99
13/07/2023	1.015.235	0,95%	480,15	478,65	483,60	481,35
12/07/2023	1.139.635	2,83%	465,65	469,27	478,43	476,84
11/07/2023	842.174	-0,14%	465,65	455,56	465,65	463,70
10/07/2023	1.439.818	3,60%	447,49	447,01	466,59	464,33
07/07/2023	572.526	-0,56%	448,00	447,83	457,42	448,19
06/07/2023	782.322	-1,39%	448,00	444,19	453,855	451,50
05/07/2023	904.185	1,39%	448,00	447,19	458,23	457,84
04/07/2023	1.098.730	-1,24%	452,74	448,995	454,58	452,50
03/07/2023	1.098.720	-1,31%	452,74	448,995	454,58	452,20
30/06/2023	1.374.253	0,12%	456,78	454,16	461,87	456,35
29/06/2023	794.891	-0,83%	460,74	453,38	460,95	455,82
28/06/2023	1.020.306	0,13%	455,89	452,51	459,91	459,63
27/06/2023	901.382	1,26%	455,89	453,30	460,81	459,03
26/06/2023	1.026.162	0,14%	451,66	451,66	462,38	453,30
23/06/2023	1.101.618	0,41%	443,86	442,89	457,085	452,69
22/06/2023	729.487	0,07%	448,75	445,68	451,76	450,84
21/06/2023	801.269	-1,01%	455,30	449,29	455,30	450,53
20/06/2023	914.346	0,02%	461,27	451,115	461,00	455,13
19/06/2023	1.922.445	-0,28%	461,27	450,19	461,69	455,03
16/06/2023	1.922.445	-0,28%	461,27	450,19	461,69	455,03
15/06/2023	1.090.279	2,26%	442,19	441,04	459,16	456,31
14/06/2023	1.181.629	-0,30%	447,97	440,46	453,37	446,22
13/06/2023	944.061	0,32%	451,65	442,00	451,99	447,55
12/06/2023	1.396.760	3,38%	435,30	434,68	446,94	446,12
09/06/2023	1.185.516	1,94%	422,81	420,25	432,03	431,55
08/06/2023	1.154.953	0,24%	421,38	419,30	427,48	423,36
07/06/2023	1.758.227	-5,83%	448,12	421,441	452,93	422,36
06/06/2023	1.234.235	1,28%	446,62	446,185	458,115	448,49
05/06/2023	1.513.590	2,87%	431,00	429,99	444,775	442,84
02/06/2023	1.213.931	1,98%	417,59	423,525	432,605	430,49
01/06/2023	1.219.254	0,72%	417,59	416,30	426,00	422,12
31/05/2023	2.376.651	-2,95%	413,76	405,61	427,37	419,12
30/05/2023	2.376.651	-2,95%	413,76	405,61	427,37	406,09
29/05/2023	2.239.282	1,29%	413,76	413,11	428,00	418,43
26/05/2023	2.239.282	1,29%	413,76	413,11	428,00	418,43
25/05/2023	2.795.109	-0,68%	418,40	407,535	421,00	413,10
24/05/2023	4.447.299	-7,53%	421,00	413,41	425,73	415,92
23/05/2023	1.776.311	-0,14%	455,58	449,80	460,75	453,46