Intuit Inc (INTU US)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	1.376.331	1,81%	449,61	445,48	455,40	454,11
19/05/2023	874.258	-0,36%	449,52	444,95	450,25	446,03
18/05/2023	1.215.836	3,66%	433,56	432,3195	448,71	447,66
17/05/2023	866.170	2,48%	423,32	420,16	432,80	431,86
16/05/2023	1.152.632	-1,13%	422,15	419,08	430,075	421,41
15/05/2023	1.370.355	-0,33%	413,00	410,47	427,205	426,21
12/05/2023	879.133	0,64%	426,39	424,41	430,00	427,62
11/05/2023	1.121.297	-1,54%	432,33	423,65	432,6675	424,89
10/05/2023	944.522	0,90%	432,98	426,93	436,31	431,52
09/05/2023	551.322	0,19%	424,44	422,81	430,5199	427,68
08/05/2023	949.312	0,22%	422,43	416,615	427,70	426,89
05/05/2023	1.333.492	0,83%	427,88	425,18	439,25	425,95
04/05/2023	896.408	-1,68%	432,64	421,31	432,75	422,45
03/05/2023	880.352	-1,56%	440,20	428,20	440,87	429,65
02/05/2023	850.954	-1,37%	445,08	430,825	445,37	436,46
01/05/2023	960.229	-0,32%	441,79	439,97	446,74	442,51
28/04/2023	1.774.900	3,45%	428,73	424,79	462,36	443,95
27/04/2023	1.061.336	3,74%	416,86	414,36	430,39	429,16
26/04/2023	1.335.259	-1,46%	418,32	412,94	422,5135	413,70
25/04/2023	1.663.051	-5,09%	436,95	418,85	438,578	419,83
24/04/2023	838.551	-0,91%	450,07	439,63	450,23	442,32
21/04/2023	878.912	-0,22%	448,64	443,27	452,71	446,40
20/04/2023	770.677	0,43%	439,88	439,88	451,12	447,40
19/04/2023	557.671	0,66%	437,49	437,00	445,62	445,49
18/04/2023	586.511	0,57%	445,00	439,59	445,645	442,59
17/04/2023	735.574	-0,35%	443,91	436,01	443,91	440,09
14/04/2023	891.053	-0,04%	439,01	436,24	443,69	441,62
13/04/2023	677.472	1,55%	439,47	438,185	443,53	441,81
12/04/2023	675.823	-0,55%	443,47	434,44	444,54	435,09
11/04/2023	950.755	-1,62%	441,85	434,49	443,31	437,50
10/04/2023	833.717	-0,46%	441,29	436,125	445,96	444,72
06/04/2023	1.190.170	1,91%	433,83	432,3584	447,94	446,76
05/04/2023	1.041.138	-0,15%	439,63	432,01	440,03	439,15
04/04/2023	767.968	-0,20%	440,15	437,1101	446,73	439,81
03/04/2023	885.469	-1,16%	443,01	436,16	443,01	440,67
31/03/2023	1.087.028	1,30%	442,63	441,855	448,04	445,83
30/03/2023	1.196.462	1,57%	439,72	437,42	442,075	440,09
29/03/2023	959.041	3,33%	427,07	424,01	434,23	433,29
28/03/2023	827.957	-1,78%	426,94	416,945	427,73	419,33
27/03/2023	1.149.710	-0,61%	429,40	423,24	431,53	426,94
24/03/2023	1.146.920	-0,68%	428,72	422,42	432,00	429,57
23/03/2023	1.943.558	4,41%	419,18	415,58	434,97	432,49
22/03/2023	1.070.045	-1,85%	420,73	414,01	428,145	414,21
21/03/2023	1.080.119	2,47%	414,34	411,19	422,69	422,03
20/03/2023	1.026.348	-0,45%	412,16	405,79	413,775	411,84
17/03/2023	2.322.681	-1,07%	418,15	408,52	418,15	413,69
16/03/2023	1.368.800	2,91%	405,39	401,205	420,28	418,15
15/03/2023	1.277.247	-0,49%	404,28	401,83	408,28	406,32
14/03/2023	1.624.664	4,28%	400,63	399,32	409,14	408,30
13/03/2023	1.686.729	-0,27%	392,41	384,05	397,82	391,56
10/03/2023	1.982.437	-2,96%	403,43	388,82	404,63	392,61
09/03/2023	1.174.940	-2,90%	418,80	403,75	424,68	404,58
08/03/2023	951.992	1,80%	408,16	408,00	418,175	416,67
07/03/2023	834.851	-0,83%	412,38	408,44	418,20	409,29
06/03/2023	977.207	1,03%	408,58	406,72	419,71	412,71
03/03/2023	944.420	2,06%	402,10	400,39	410,72	408,5979
02/03/2023	1.021.028	-0,22%	398,86	393,915	402,89	400,37
01/03/2023	1.140.887	-1,45%	405,00	396,43	405,87	401,27
28/02/2023	1.453.255	-1,32%	410,00	405,37	413,00	407,18
27/02/2023	1.411.350	-1,71%	421,38	412,24	422,55	412,62
24/02/2023	2.669.397	1,93%	404,99	404,11	429,97	419,81
23/02/2023	1.682.312	3,60%	410,83	404,09	416,24	421,00
22/02/2023	1.169.970	2,55%	400,53	397,79	408,09	406,38
21/02/2023	918.142	-2,01%	396,20	393,69	400,16	396,26
20/02/2023	1.186.762	-0,98%	406,41	396,87	406,51	404,38
17/02/2023	1.186.762	-0,98%	406,41	396,87	406,51	404,38
16/02/2023	945.718	-3,06%	409,17	406,55	416,58	408,36
15/02/2023	655.029	-0,17%	418,29	414,44	423,19	421,24
14/02/2023	650.316	0,93%	416,43	412,265	426,22	421,97
13/02/2023	748.761	1,11%	415,98	413,91	419,22	418,09
10/02/2023	721.845	-1,48%	415,00	408,90	416,11	413,52
09/02/2023	813.736	-0,47%	430,64	418,31	431,99	419,74
08/02/2023	758.882	-1,39%	426,65	417,785	430,59	421,74
07/02/2023	941.894	3,06%	412,74	409,015	429,88	427,67
06/02/2023	948.458	-2,07%	417,65	412,70	418,1499	414,99
03/02/2023	1.243.028	-6,44%	440,76	421,75	440,91	423,03
02/02/2023	1.314.032	3,81%	443,96	443,39	457,94	452,16
01/02/2023	1.085.515	3,05%	420,35	416,12	437,96	435,55
31/01/2023	842.328	1,49%	416,45	415,10	422,92	422,67
30/01/2023	1.118.889	-1,46%	416,14	412,24	420,53	416,45
27/01/2023	1.188.366	2,44%	407,56	407,27	428,70	422,62
26/01/2023	877.351	2,65%	409,95	402,08	413,22	412,55
25/01/2023	753.615	0,09%	394,30	385,60	403,95	401,90
24/01/2023	840.087	-2,06%	410,00	398,74	410,00	401,55
23/01/2023	1.410.339	3,00%	400,71	399,2987	410,51	410,00
20/01/2023	1.218.352	5,14%	383,27	382,61	400,295	398,05
19/01/2023	747.304	-1,94%	383,14	378,26	388,95	378,60
18/01/2023	1.125.225	-1,06%	392,10	385,64	401,315	386,07
17/01/2023	1.120.164	-0,77%	392,00	386,80	395,29	390,20
16/01/2023	902.327	-0,88%	390,00	386,47	394,63	393,20
13/01/2023	902.327	-0,88%	390,00	386,47	394,63	393,20
12/01/2023	707.815	0,35%	398,27	386,03	398,27	396,70
11/01/2023	1.139.331	1,71%	388,28	384,29	395,83	395,31
10/01/2023	769.070	-1,69%	387,58	385,60	394,96	388,68
09/01/2023	845.993	2,49%	391,10	388,16	402,64	395,34
06/01/2023	952.561	2,90%	380,24	370,62	389,31	386,52
05/01/2023	861.788	-4,07%	386,35	375,00	387,47	375,62
04/01/2023	887.234	0,10%	398,54	387,60	399,72	391,57
03/01/2023	1.399.765	0,50%	396,70	385,22	404,45	391,18
02/01/2023	743.674	-0,42%	386,01	383,02	389,44	389,22