Intuit Inc (INTU US)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	743.674	-0,42%	386,01	383,02	389,44	389,22
29-12-2022	719.313	3,82%	379,31	377,555	391,98	390,87
28-12-2022	578.092	-1,73%	385,36	374,855	388,4982	376,50
27-12-2022	627.851	-0,36%	383,44	377,62	385,3399	383,11
23-12-2022	182.602	-0,27%	383,47	378,50	385,43	382,91
22-12-2022	930.197	-2,39%	385,35	376,86	387,74	383,95
21-12-2022	972.718	1,62%	389,43	384,26	396,39	393,33
20-12-2022	944.156	0,93%	381,87	380,82	390,06	387,08
19-12-2022	1.122.637	-0,38%	388,74	377,50	388,74	383,52
16-12-2022	2.421.548	-2,91%	392,73	380,5491	393,9899	384,98
15-12-2022	1.190.094	-5,35%	410,94	394,24	415,16	396,53
14-12-2022	1.100.926	-2,21%	426,53	416,15	434,235	418,92
13-12-2022	2.145.817	4,29%	432,11	422,26	441,98	428,39
12-12-2022	1.313.623	2,74%	400,73	398,33	410,98	410,78
09-12-2022	762.932	-1,36%	404,19	399,29	405,83	399,83
08-12-2022	1.031.320	4,30%	391,60	389,46	406,71	405,36
07-12-2022	652.620	-0,29%	388,06	385,39	394,19	388,65
06-12-2022	3.198.293	-1,36%	395,45	385,16	395,49	389,78
05-12-2022	2.601.431	-3,13%	401,87	393,18	404,195	395,14
02-12-2022	4.475.669	-1,96%	401,87	400,16	409,14	407,92
01-12-2022	3.837.918	2,08%	407,89	406,07	418,22	416,07
30-11-2022	8.216.321	7,34%	375,49	374,975	411,49	407,59
29-11-2022	3.537.314	-3,92%	381,63	377,43	385,275	370,52
28-11-2022	3.492.819	-1,67%	394,85	383,48	398,70	385,91
25-11-2022	2.119.102	0,16%	394,85	391,48	395,9099	396,48
24-11-2022	3.350.739	0,92%	376,57	390,61	400,10	395,85
23-11-2022	3.350.739	0,92%	376,57	390,61	400,10	395,85
22-11-2022	5.484.736	4,60%	376,57	375,00	393,98	392,23
21-11-2022	3.262.970	-1,33%	376,57	372,16	380,40	375,00
18-11-2022	5.405.453	-0,47%	389,43	369,97	389,43	380,07
17-11-2022	4.682.041	-2,99%	384,60	378,20	388,49	381,88
16-11-2022	2.526.445	-3,28%	407,02	391,00	406,62	393,66
15-11-2022	4.330.137	2,34%	414,50	401,78	416,48	406,97
14-11-2022	989.226	-2,54%	400,05	391,04	403,57	397,66
11-11-2022	933.547	1,19%	397,35	399,145	411,935	408,04
10-11-2022	1.632.046	9,41%	397,35	388,00	403,68	403,24
09-11-2022	759.729	-3,69%	376,97	368,13	379,60	368,46
08-11-2022	1.378.563	3,37%	371,36	370,185	391,10	382,57
07-11-2022	925.549	2,48%	363,56	357,48	370,50	370,14
04-11-2022	1.857.557	-1,04%	371,66	352,63	371,61	361,20
03-11-2022	1.909.591	-5,21%	375,84	364,33	382,62	364,99
02-11-2022	1.562.431	-2,47%	402,52	384,86	408,91	385,03
01-11-2022	2.376.483	-7,66%	433,48	387,24	433,21	394,77
31-10-2022	507.525	-0,99%	420,83	423,805	430,80	427,50
28-10-2022	504.912	2,30%	420,83	416,615	432,81	431,72
27-10-2022	637.969	-0,56%	420,83	420,13	431,67	422,00
26-10-2022	670.405	-1,78%	420,83	420,09	437,0425	424,39
25-10-2022	740.811	3,43%	420,83	420,34	433,79	432,08
24-10-2022	818.320	0,14%	404,02	405,15	421,07	417,76
21-10-2022	755.258	3,95%	404,02	395,94	418,61	417,01
20-10-2022	762.814	-0,13%	403,22	398,04	408,56	401,56
19-10-2022	719.355	-1,61%	415,85	399,78	412,205	402,07
18-10-2022	933.020	1,18%	415,85	401,51	419,855	408,50
17-10-2022	1.292.271	6,22%	393,23	391,79	405,00	403,74
14-10-2022	978.043	-3,96%	373,12	379,57	403,00	380,11
13-10-2022	967.648	1,99%	373,12	371,01	398,99	395,78
12-10-2022	1.351.769	1,19%	386,48	383,11	399,79	388,06
11-10-2022	965.640	-1,07%	386,50	374,53	389,45	383,48
10-10-2022	760.312	-1,35%	392,25	379,71	394,33	387,64
07-10-2022	729.286	-3,25%	402,16	391,39	403,62	397,96
06-10-2022	749.898	-0,36%	413,58	407,22	417,30	411,32
05-10-2022	747.034	0,38%	406,65	400,79	417,44	413,58
04-10-2022	1.230.609	3,83%	406,98	403,20	414,72	412,01
03-10-2022	1.272.408	2,45%	387,20	387,20	399,53	396,80
30-09-2022	921.509	-2,39%	395,27	387,01	402,8401	387,32
29-09-2022	953.382	-2,99%	401,14	394,12	404,79	397,06
28-09-2022	1.144.347	2,13%	399,70	398,81	412,00	409,29
27-09-2022	851.054	1,26%	399,70	395,23	407,29	400,77
26-09-2022	890.580	0,47%	394,36	393,095	404,83	395,80
23-09-2022	1.161.227	-0,69%	394,90	386,37	394,9999	393,97
22-09-2022	1.371.653	-2,93%	404,53	395,45	406,65	396,71
21-09-2022	944.337	-2,19%	422,14	408,51	427,91	408,68
20-09-2022	695.281	-1,39%	420,06	414,17	421,19	417,82
19-09-2022	877.134	0,16%	415,28	415,051	424,2564	423,69
16-09-2022	923.375	0,46%	418,70	414,26	423,98	424,04
15-09-2022	1.074.909	-3,37%	430,84	419,66	436,9299	422,12
14-09-2022	859.322	1,75%	430,74	425,73	437,26	436,84
13-09-2022	1.248.955	-5,72%	434,26	428,015	439,69	429,31
12-09-2022	689.180	1,19%	457,33	449,88	459,99	455,37
09-09-2022	749.174	2,52%	441,37	441,37	452,51	450,1008
08-09-2022	667.997	1,08%	429,52	427,965	440,87	439,99
07-09-2022	840.345	3,95%	421,29	419,02	438,72	435,29
06-09-2022	829.755	-0,31%	420,50	413,73	422,63	418,76
05-09-2022	783.898	-1,28%	432,74	418,00	433,98	420,06
02-09-2022	783.898	-1,28%	432,74	418,00	433,98	420,06
01-09-2022	1.161.832	-1,45%	427,45	415,655	427,83	425,50
31-08-2022	553.584	-0,33%	439,09	429,88	441,2799	431,78
30-08-2022	766.067	-0,82%	440,00	428,16	443,82	433,20
29-08-2022	1.200.796	-2,60%	438,25	436,17	446,39	436,80
26-08-2022	956.377	-3,73%	464,90	447,84	467,58	448,46
25-08-2022	967.385	0,02%	479,98	457,69	466,69	465,85
24-08-2022	2.137.177	3,55%	479,98	465,50	487,80	465,50
23-08-2022	1.240.089	5,13%	451,97	444,38	453,00	469,00
22-08-2022	883.943	-3,84%	456,73	445,01	457,3571	446,12
19-08-2022	776.529	-2,89%	477,30	459,77	470,76	463,95
18-08-2022	779.163	-0,11%	477,30	472,0804	480,71	477,755
17-08-2022	818.267	-2,02%	478,31	474,89	483,84	478,30
16-08-2022	548.267	-0,02%	482,89	481,07	490,69	489,14
15-08-2022	542.066	0,53%	485,20	483,70	490,23	489,23
12-08-2022	615.156	1,65%	481,25	475,46	487,58	486,66