Intuit (INTU34)

INTU34
🏛️ Brasil →
82.86
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 81.73 82.13 81.61 81.76 0.3M
2021-12-29 83.27 83.62 83.27 83.58 0.0M
2021-12-28 84.43 84.43 82.86 82.92 0.0M
2021-12-27 82.93 82.93 82.93 82.93 0.0M
2021-12-23 80.80 81.84 80.80 81.80 0.0M
2021-12-22 80.35 80.79 80.29 80.79 0.0M
2021-12-21 78.40 80.53 78.40 80.35 0.0M
2021-12-20 78.21 78.89 78.16 78.68 0.0M
2021-12-17 80.97 80.97 79.62 79.62 0.0M
2021-12-16 80.97 80.97 80.97 80.97 0.0M
2021-12-15 82.44 83.17 80.88 83.17 0.0M
2021-12-14 82.22 82.22 82.22 82.22 0.0M
2021-12-13 86.92 86.92 85.98 86.28 0.0M
2021-12-10 85.11 86.07 85.11 86.07 0.0M
2021-12-09 84.44 84.75 83.73 83.73 0.0M
2021-12-08 84.15 84.15 84.15 84.15 0.0M
2021-12-07 85.46 85.90 85.13 85.13 0.0M
2021-12-06 83.15 83.41 82.44 83.10 0.0M
2021-12-03 85.89 85.89 82.13 82.49 0.0M
2021-12-02 84.83 86.63 84.83 85.98 0.0M
2021-12-01 85.17 85.51 84.70 84.70 0.0M
2021-11-30 84.63 84.63 83.06 83.39 0.0M
2021-11-29 86.99 88.09 86.99 88.09 0.0M
2021-11-26 85.51 85.51 85.20 85.20 0.0M
2021-11-25 84.92 84.92 84.92 84.92 0.0M
2021-11-24 84.26 86.52 84.26 86.30 0.0M
2021-11-23 84.60 84.96 83.97 84.26 0.0M
2021-11-22 86.95 86.95 84.46 84.46 0.0M
2021-11-19 88.89 89.96 86.76 86.95 0.0M
2021-11-18 79.60 79.90 79.23 79.23 0.0M
2021-11-17 79.26 79.48 79.23 79.48 0.0M
2021-11-16 80.10 80.26 80.10 80.26 0.0M
2021-11-12 76.36 77.08 76.36 77.08 0.0M
2021-11-11 74.24 74.24 74.24 74.24 0.0M
2021-11-10 75.72 75.72 75.08 75.44 0.0M
2021-11-09 76.43 76.54 76.43 76.54 0.0M
2021-11-08 77.39 77.39 77.00 77.29 0.0M
2021-11-05 77.57 77.57 76.72 76.92 0.0M
2021-11-04 79.38 79.58 79.23 79.58 0.0M
2021-11-03 78.19 78.82 78.19 78.82 0.0M
2021-11-01 79.57 79.57 77.91 77.91 0.0M
2021-10-29 78.66 79.55 78.66 79.55 0.0M
2021-10-28 78.21 78.21 77.39 78.20 0.0M
2021-10-27 77.31 77.54 77.31 77.33 0.0M
2021-10-26 76.20 76.78 76.20 76.75 0.0M
2021-10-25 75.55 75.79 75.55 75.64 0.0M
2021-10-22 75.00 75.25 75.00 75.25 0.0M
2021-10-21 73.78 74.15 73.73 74.15 0.0M
2021-10-20 71.75 71.75 71.73 71.73 0.0M
2021-10-19 71.88 72.58 71.88 72.58 0.0M
2021-10-18 69.44 70.21 69.44 70.21 0.0M
2021-10-15 68.15 68.15 68.15 68.15 0.0M
2021-10-14 67.98 67.98 67.98 67.98 0.0M
2021-10-13 66.59 66.59 66.59 66.59 0.0M
2021-10-11 65.98 65.98 65.98 65.98 0.0M
2021-10-08 66.04 66.70 66.04 66.70 0.0M
2021-10-07 67.68 67.68 67.68 67.68 0.0M
2021-10-06 66.38 66.38 66.16 66.16 0.0M
2021-10-05 65.11 65.11 65.11 65.11 0.0M
2021-10-04 64.40 64.53 64.35 64.35 0.0M
2021-10-01 65.72 66.09 65.72 66.09 0.0M
2021-09-30 66.86 67.21 66.66 66.66 0.0M
2021-09-29 66.82 67.72 66.82 67.42 0.0M
2021-09-28 67.30 67.30 67.22 67.25 0.0M
2021-09-27 68.45 69.04 68.45 69.04 0.0M
2021-09-24 69.29 69.95 69.23 69.95 0.0M
2021-09-23 67.92 69.25 67.92 69.25 0.0M
2021-09-22 67.26 67.48 67.26 67.48 0.0M
2021-09-21 66.84 66.84 66.40 66.60 0.0M
2021-09-20 66.22 66.41 66.22 66.39 0.0M
2021-09-17 67.06 67.06 67.06 67.06 0.0M
2021-09-16 68.24 68.36 68.24 68.36 0.0M
2021-09-15 67.50 67.67 67.50 67.67 0.0M
2021-09-14 66.37 67.37 66.37 67.37 0.0M
2021-09-13 67.02 67.02 65.92 65.92 0.0M
2021-09-10 67.63 67.63 67.63 67.63 0.0M
2021-09-09 68.14 68.14 67.99 67.99 0.0M
2021-09-08 67.32 68.11 67.32 68.11 0.0M
2021-09-03 65.49 66.21 65.49 66.18 0.0M
2021-09-02 64.70 65.49 64.70 65.49 0.0M
2021-09-01 65.72 66.17 65.72 66.17 0.0M
2021-08-31 66.31 66.31 65.35 65.93 0.0M
2021-08-30 66.00 66.45 66.00 66.43 0.0M
2021-08-27 66.34 66.58 66.06 66.10 0.0M
2021-08-26 65.99 65.99 65.47 65.47 0.0M
2021-08-25 68.17 68.17 65.61 65.61 0.0M
2021-08-24 66.55 66.55 65.79 65.79 0.0M
2021-08-23 66.63 67.29 66.63 67.13 0.0M
2021-08-20 66.23 66.45 66.23 66.45 0.0M
2021-08-19 66.29 67.04 66.29 66.90 0.0M
2021-08-18 63.93 65.05 63.93 65.02 0.0M
2021-08-17 63.92 63.92 63.83 63.83 0.0M
2021-08-16 64.11 64.53 64.11 64.53 0.0M
2021-08-13 64.01 64.01 64.01 64.01 0.0M
2021-08-12 63.92 63.92 63.92 63.92 0.0M
2021-08-11 62.86 62.86 62.86 62.86 0.0M
2021-08-10 62.51 62.51 62.51 62.51 0.0M
2021-08-09 63.56 63.56 63.56 63.56 0.0M
2021-08-06 63.14 63.47 62.90 63.47 0.0M
2021-08-05 62.52 63.33 62.52 63.33 0.0M
2021-08-04 62.69 62.69 62.69 62.69 0.0M
2021-08-03 61.81 61.81 61.81 61.81 0.0M
2021-08-02 62.06 62.06 61.61 61.61 0.0M
2021-07-30 62.33 62.33 62.33 62.33 0.0M
2021-07-29 60.36 60.36 60.36 60.36 0.0M
2021-07-28 62.21 62.21 60.36 60.36 0.0M
2021-07-27 62.18 62.18 62.18 62.18 0.0M
2021-07-23 61.77 61.77 61.77 61.77 0.0M
2021-07-22 60.82 60.82 60.82 60.82 0.0M
2021-07-16 58.34 58.34 58.08 58.08 0.0M
2021-07-15 57.88 57.88 57.88 57.88 0.0M
2021-07-14 58.17 58.17 58.10 58.10 0.0M
2021-07-12 59.46 59.67 59.12 59.12 0.0M
2021-07-08 59.32 59.32 59.32 59.32 0.0M
2021-07-02 56.33 56.82 56.33 56.81 0.0M
2021-07-01 55.67 55.84 55.62 55.84 0.0M
2021-06-30 55.29 55.29 55.01 55.01 0.0M
2021-06-23 53.53 53.53 53.53 53.53 0.0M
2021-06-17 53.66 53.66 53.66 53.66 0.0M
2021-06-16 54.17 54.17 53.58 53.58 0.0M
2021-06-14 54.06 54.06 54.06 54.06 0.0M
2021-06-08 52.56 52.56 52.56 52.56 0.0M
2021-06-04 52.74 52.74 52.64 52.64 0.0M
2021-06-01 50.63 50.63 50.63 50.63 0.0M
2021-05-27 51.15 51.15 51.07 51.07 0.0M
2021-05-26 53.12 53.12 52.57 52.99 0.0M
2021-05-25 52.79 52.79 52.79 52.79 0.0M
2021-05-19 49.06 50.47 49.06 50.46 0.0M
2021-05-14 48.93 49.42 48.93 49.42 0.0M
2021-05-05 48.38 48.38 48.20 48.20 0.0M
2021-05-04 49.77 49.77 48.52 48.74 0.0M
2021-05-03 50.28 50.28 49.74 49.92 0.0M
2021-04-29 50.37 50.59 50.14 50.19 0.0M
2021-04-28 50.86 50.86 50.86 50.86 0.0M
2021-04-27 51.50 51.50 51.50 51.50 0.0M
2021-04-23 51.41 51.81 51.36 51.81 0.0M
2021-04-22 50.50 51.00 50.50 51.00 0.0M
2021-04-16 52.53 52.67 52.53 52.67 0.0M
2021-04-14 45.88 53.93 45.88 52.71 0.0M
2021-04-13 53.75 53.98 53.75 53.98 0.0M
2021-04-12 52.94 53.75 52.94 53.75 0.0M
2021-04-09 51.86 53.89 51.86 53.89 0.0M
2021-04-08 51.42 51.42 51.42 51.42 0.0M
2021-04-06 50.70 50.70 50.70 50.70 0.0M
2021-04-01 50.16 50.88 50.16 50.88 0.0M
2021-03-31 49.53 49.53 48.86 48.86 0.0M
2021-03-30 48.32 48.32 48.32 48.32 0.0M
2021-03-29 49.26 49.26 49.26 49.26 0.0M
2021-03-26 47.82 47.82 47.82 47.82 0.0M
2021-03-25 46.65 47.19 46.65 47.19 0.0M
2021-03-24 47.91 47.91 47.91 47.91 0.0M
2021-03-22 47.91 47.91 47.91 47.91 0.0M
2021-03-18 48.27 48.27 47.28 47.28 0.0M
2021-03-16 50.52 50.52 49.89 49.89 0.0M
2021-03-15 50.39 50.39 49.98 50.30 0.0M
2021-03-12 49.35 49.35 49.35 49.35 0.0M
2021-03-11 49.65 50.30 49.57 49.85 0.0M
2021-03-10 49.76 49.76 49.17 49.17 0.0M
2021-03-09 50.25 50.61 49.85 50.61 0.0M
2021-03-08 49.22 49.22 49.22 49.22 0.0M
2021-03-05 48.27 48.27 48.27 48.27 0.0M
2021-03-04 47.87 47.87 47.64 47.78 0.0M
2021-03-03 50.52 50.52 50.52 50.52 0.0M
2021-03-02 51.51 51.96 51.42 51.56 0.0M
2021-03-01 50.88 50.88 50.88 50.88 0.0M
2021-02-26 48.81 49.67 48.81 49.67 0.0M
2021-02-25 48.81 48.81 48.45 48.45 0.0M
2021-02-24 47.73 50.34 47.28 50.34 0.0M
2021-02-23 48.72 48.72 48.54 48.59 0.0M
2021-02-19 50.16 50.16 50.16 50.16 0.0M
2021-02-18 50.37 50.37 50.37 50.37 0.0M
2021-02-17 50.61 51.33 50.61 50.90 0.0M
2021-02-12 49.85 49.85 49.80 49.80 0.0M
2021-02-11 49.26 49.26 49.26 49.26 0.0M
2021-02-10 47.62 48.27 47.62 48.27 0.0M
2021-02-09 47.50 47.50 47.50 47.50 0.0M
2021-02-08 46.71 47.01 46.71 46.71 0.0M
2021-02-05 48.22 48.22 46.87 46.93 0.0M
2021-02-04 46.49 47.82 46.28 47.65 0.0M
2021-02-03 46.55 46.55 46.05 46.05 0.0M
2021-02-02 46.47 46.47 46.47 46.47 0.0M
2021-02-01 46.09 46.09 46.09 46.09 0.0M
2021-01-28 44.77 45.39 44.77 45.39 0.0M
2021-01-26 46.01 46.01 46.01 46.01 0.0M
2021-01-22 46.47 46.47 46.47 46.47 0.0M
2021-01-20 47.23 47.23 47.23 47.23 0.0M
2021-01-19 45.56 46.19 45.56 46.19 0.0M
2021-01-15 44.58 44.58 44.40 44.40 0.0M
2021-01-14 43.23 43.23 43.23 43.23 0.0M
2021-01-13 44.24 44.24 43.54 43.54 0.0M
2021-01-12 45.30 45.30 43.98 43.98 0.0M
2021-01-11 46.30 46.56 46.14 46.29 0.0M
2021-01-08 45.30 45.75 45.27 45.75 0.0M
2021-01-07 43.67 44.95 43.67 44.95 0.0M
2021-01-06 43.28 43.28 43.27 43.27 0.0M
2021-01-05 44.30 44.30 44.30 44.30 0.0M
2021-01-04 43.68 44.08 43.68 44.08 0.0M