Saltar para o conteúdo principal Login

Intuit Inc (INTU US)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
09/07/2025 1.043.323 -1,52% 784,57 766,05 788,00 768,55
08/07/2025 964.289 -0,27% 780,27 775,84 788,13 781,48
07/07/2025 954.200 0,38% 780,74 777,20 788,00 783,61
04/07/2025 652.549 0,90% 777,57 776,69 784,54 780,64
03/07/2025 651.762 1,07% 773,90 765,9095 791,51 780,64
02/07/2025 1.152.145 -0,76% 782,33 765,8101 790,60 773,70
01/07/2025 1.394.359 -1,02% 779,90 765,8101 800,00 779,61
30/06/2025 1.494.373 1,42% 778,57 777,10 790,455 787,63
27/06/2025 1.092.027 0,48% 759,38 758,58 787,215 776,57
26/06/2025 1.032.261 1,98% 758,32 751,905 773,29 772,86
25/06/2025 1.158.904 -0,15% 770,00 751,905 771,14 757,86
24/06/2025 1.490.432 -0,46% 759,67 754,40 771,14 759,03
23/06/2025 847.007 0,19% 762,32 754,40 765,00 762,55
20/06/2025 1.046.595 0,84% 755,32 750,38 765,585 761,14
18/06/2025 1.471.494 -1,32% 768,46 750,00 769,64 754,83
17/06/2025 892.877 -0,41% 761,49 756,00 769,92 764,90
16/06/2025 987.091 1,87% 757,14 755,25 769,92 768,08
13/06/2025 855.516 -0,55% 763,35 752,54 770,77 753,98
12/06/2025 911.730 0,19% 758,81 754,53 770,77 766,21
11/06/2025 943.625 0,35% 762,36 743,00 766,1899 764,75
10/06/2025 1.026.394 -0,30% 770,22 754,11 771,89 762,10
09/06/2025 883.053 -0,93% 771,23 762,64 771,89 764,38
06/06/2025 1.043.847 0,64% 768,73 763,91 775,26 771,58
05/06/2025 930.763 -0,02% 762,33 756,6859 773,45 766,64
04/06/2025 993.786 0,28% 762,83 758,16 768,09 766,81
03/06/2025 1.056.393 -0,04% 750,55 748,35 768,09 764,66
02/06/2025 1.333.139 1,53% 750,50 748,00 765,08 764,99
30/05/2025 995.717 -0,51% 759,50 746,99 761,02 753,47
29/05/2025 1.179.035 0,37% 752,00 746,99 759,50 757,22
28/05/2025 1.849.428 0,33% 725,00 722,45 758,6219 754,45
27/05/2025 2.784.204 4,37% 729,16 722,45 751,96 751,96
23/05/2025 3.813.549 8,12% 662,51 659,00 734,18 720,13
22/05/2025 1.270.350 1,82% 667,51 657,20 677,99 666,07
21/05/2025 1.037.700 -1,67% 666,83 659,605 671,50 659,98
20/05/2025 731.330 0,05% 666,46 663,1996 675,00 671,16
19/05/2025 980.865 0,09% 665,72 663,1996 675,00 670,86
16/05/2025 1.121.259 1,36% 654,32 652,16 674,87 670,28
15/05/2025 1.132.999 1,30% 656,00 650,92 665,145 661,31
14/05/2025 1.432.469 -0,60% 660,44 651,73 661,39 652,83
13/05/2025 1.109.599 -0,83% 665,00 651,73 670,60 656,80
12/05/2025 1.323.302 1,30% 671,00 654,92 671,01 662,30
09/05/2025 840.365 -0,34% 643,53 641,545 662,4909 653,88
08/05/2025 1.560.361 2,33% 626,60 626,60 662,4909 656,08
07/05/2025 1.254.438 2,33% 625,50 622,9648 642,04 641,14
06/05/2025 662.461 -0,89% 630,67 622,9648 641,51 626,55
05/05/2025 1.066.450 0,08% 618,033 618,033 641,538 632,18
02/05/2025 1.006.124 1,36% 624,19 622,42 639,98 631,68
01/05/2025 1.091.444 -0,68% 614,09 603,85 635,18 623,19
30/04/2025 938.021 0,69% 618,68 610,22 629,305 627,47
29/04/2025 624.019 0,80% 623,32 613,40 628,595 623,15
28/04/2025 1.046.545 -0,94% 625,15 614,56 628,595 618,23
25/04/2025 1.152.466 1,51% 598,83 596,67 628,1338 624,12
24/04/2025 1.265.003 3,15% 597,00 593,81 617,10 614,83
23/04/2025 1.000.382 2,14% 575,11 571,60 608,725 596,05
22/04/2025 1.026.878 2,74% 578,43 559,10 584,84 583,56
21/04/2025 1.178.003 -2,83% 580,29 559,10 581,37 568,84
17/04/2025 1.210.510 -0,46% 587,65 581,08 598,065 585,38
16/04/2025 1.445.876 -0,69% 598,97 581,08 600,56 588,08
15/04/2025 844.857 0,09% 598,97 591,35 600,56 594,08
14/04/2025 872.137 1,11% 600,00 586,86 600,00 593,55
11/04/2025 1.038.535 1,66% 573,29 569,465 588,29 587,04
09/04/2025 1.453.090 9,61% 541,54 539,125 598,55 577,47
08/04/2025 1.456.965 -2,16% 564,63 537,55 568,605 544,07
07/04/2025 2.074.030 -0,94% 548,01 532,645 575,57 556,24
04/04/2025 2.561.397 -6,18% 588,10 560,94 594,21 561,53
03/04/2025 1.805.488 -3,60% 604,00 598,20 615,66 598,53
02/04/2025 1.213.411 1,16% 605,06 604,96 625,00 620,91
01/04/2025 1.358.877 -0,03% 610,87 606,15 616,97 613,78
31/03/2025 1.894.088 2,52% 611,57 594,055 617,9999 613,99
28/03/2025 1.126.527 -2,66% 611,57 595,55 613,785 598,92
27/03/2025 594.232 0,07% 615,49 612,31 620,61 615,30
26/03/2025 1.124.210 -0,62% 618,78 613,155 620,71 614,86
25/03/2025 881.228 0,92% 611,52 608,495 620,93 618,72
24/03/2025 1.318.587 1,50% 610,00 606,45 614,285 613,09
21/03/2025 960.984 0,64% 592,99 590,72 604,04 604,04
20/03/2025 780.899 -0,45% 599,11 596,0885 605,58 600,42
19/03/2025 812.080 0,68% 605,78 597,505 609,035 603,11
18/03/2025 625.300 -0,48% 598,90 591,80 601,56 599,03
17/03/2025 1.049.623 0,55% 595,42 591,92 605,325 602,11
14/03/2025 1.034.597 3,00% 589,22 586,83 601,54 598,80
13/03/2025 1.666.870 -1,66% 586,08 563,72 586,18 581,32
12/03/2025 1.351.256 0,68% 579,78 585,585 597,27 591,14
11/03/2025 1.375.434 1,20% 579,78 577,715 595,11 586,71
10/03/2025 1.307.637 -4,96% 603,89 575,79 606,35 579,78
07/03/2025 942.194 0,53% 605,86 594,72 614,565 609,61
06/03/2025 1.310.333 -1,80% 613,02 602,12 619,8502 606,37
05/03/2025 1.041.807 3,25% 608,90 601,21 618,40 617,51
04/03/2025 1.668.850 -0,50% 608,90 587,2801 608,90 598,07
03/03/2025 1.081.542 -2,08% 616,81 599,405 620,81 601,09
28/02/2025 1.148.581 2,24% 600,02 598,3728 614,75 613,84
27/02/2025 1.662.402 -4,01% 625,00 599,63 627,99 600,42
26/02/2025 3.217.590 12,58% 635,50 615,4361 638,85 625,51
25/02/2025 1.623.165 -0,79% 565,96 553,31 571,42 555,63
24/02/2025 1.161.423 0,31% 580,55 563,415 572,75 567,24
21/02/2025 1.260.699 -2,35% 583,02 561,25 582,15 565,47
20/02/2025 1.256.317 -0,53% 578,74 573,39 586,10 579,08
19/02/2025 1.594.023 0,39% 578,74 575,59 582,8799 582,19
18/02/2025 1.390.428 -1,27% 588,42 576,06 590,04 579,94
17/02/2025 458.546 0,00% 584,69 581,635 591,33 587,38
14/02/2025 822.429 0,60% 584,69 580,8375 591,39 587,39

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco